U.S. markets closed

MGP Ingredients, Inc. (MGPI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
62.98-1.62 (-2.51%)
At close: 4:00PM EST

62.99 +0.01 (0.02%)
After hours: 6:43PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 03, 202164.8365.4062.9662.9862.98107,730
Mar 02, 202166.0666.2364.5164.6064.60142,000
Mar 01, 202164.5267.4563.8766.2066.20130,900
Feb 26, 202163.2465.7460.9963.8863.88337,800
Feb 25, 202170.5071.9565.1966.4366.43169,100
Feb 24, 202170.4470.8568.7669.4769.47114,400
Feb 23, 202167.7570.1966.8469.9469.94146,000
Feb 22, 202164.1469.1163.4768.6768.67196,800
Feb 19, 202165.1767.8363.7564.3364.33394,800
Feb 18, 202169.7369.7364.7865.1065.10183,600
Feb 17, 202167.0670.4966.9470.2170.21222,600
Feb 16, 202169.5369.8066.7767.5867.58139,000
Feb 12, 202165.5969.4765.1068.5368.53205,100
Feb 11, 202166.0466.7664.7666.1066.1097,600
Feb 10, 202167.3569.2965.4866.3166.31166,700
Feb 09, 202165.5967.8864.2267.0367.03188,400
Feb 08, 202162.7365.0062.6264.9764.97126,200
Feb 05, 202162.1762.5061.1062.3662.36109,900
Feb 04, 202161.8662.4560.1960.9860.98137,200
Feb 03, 202160.0762.3657.9262.1262.12171,300
Feb 02, 202159.2360.9558.1260.3560.35169,100
Feb 01, 202157.8159.3955.0459.0559.05162,600
Jan 29, 202157.0558.5057.0557.9057.90130,400
Jan 28, 202159.6260.0754.7757.3457.34142,200
Jan 27, 202158.3461.5257.6258.4958.49223,600
Jan 26, 202155.5860.3254.6260.0960.09166,300
Jan 25, 202153.5758.5253.1354.5454.54213,700
Jan 22, 202151.6553.2551.4453.1353.1373,700
Jan 21, 202152.0552.5551.4152.0152.0177,000
Jan 20, 202152.4953.1251.2952.3652.36104,800
Jan 19, 202153.3053.9251.2752.6352.63119,700
Jan 15, 202151.8453.8551.7452.7952.79102,700
Jan 14, 202151.2752.5850.8152.0752.0785,100
Jan 13, 202148.0651.7448.0650.9250.9282,200
Jan 12, 202149.5950.0048.4149.7849.7846,100
Jan 11, 202148.8749.6448.6149.2449.2439,400
Jan 08, 202149.4149.4148.3549.0749.0745,200
Jan 07, 202149.2549.8048.6349.0049.0047,900
Jan 06, 202148.9649.8148.5249.3949.39118,900
Jan 05, 202147.0349.4446.2148.5648.5698,300
Jan 04, 202147.0647.7345.6146.6946.6980,400
Dec 31, 202047.9147.9446.4947.0647.0669,200
Dec 30, 202048.2448.6547.5547.8747.8751,000
Dec 29, 202048.5549.3947.0347.8947.8958,700
Dec 28, 202047.9849.8747.5149.2149.2189,300
Dec 24, 202046.9947.4946.2047.3847.3850,400
Dec 23, 202046.9547.2046.0946.7346.7383,800
Dec 22, 202047.5047.5046.2546.6646.6640,300
Dec 21, 202046.2346.9445.8846.3746.3741,700
Dec 18, 202047.7047.9046.6446.7246.72203,600
Dec 17, 202046.3547.6346.2747.3547.3567,600
Dec 16, 202046.1147.2945.8946.4146.4158,100
Dec 15, 202045.0846.3744.5145.9045.9056,500
Dec 14, 202046.0747.0244.7644.7744.7754,200
Dec 11, 202046.3947.4945.6645.7845.7871,300
Dec 10, 202045.7446.8745.6446.7046.7054,100
Dec 09, 202044.5046.2044.5046.0646.06107,200
Dec 08, 202044.3144.7443.8244.3944.3950,700
Dec 07, 202044.6844.9543.6944.4544.4567,300
Dec 04, 202043.8844.9243.6844.7044.7042,600
Dec 03, 202043.4144.0942.9043.7543.7558,800
Dec 02, 202042.4344.0742.4343.2443.2462,700
Dec 01, 202043.7644.4143.0443.7943.7980,300
Nov 30, 202044.2744.8943.4043.6143.6177,800
Nov 27, 202044.4245.0043.7944.2844.2823,100
Nov 25, 202045.0845.7744.2144.2644.2687,300
Nov 24, 202044.0046.3843.8145.9545.95108,000
Nov 23, 202042.7043.9942.1943.8043.8070,000
Nov 20, 202042.0342.8841.8442.3642.3655,300
Nov 19, 202042.3943.1441.6942.4942.4935,500
Nov 19, 20200.12 Dividend
Nov 18, 202043.6043.8442.4642.5142.3967,100
Nov 17, 202042.7743.8442.1543.5743.4573,400
Nov 16, 202041.8443.3841.7543.2443.12105,000
Nov 13, 202040.8641.5940.6541.2841.1695,600
Nov 12, 202041.2341.9840.2840.5540.4482,300
Nov 11, 202041.4041.6440.2741.3041.1888,100
Nov 10, 202039.2541.8939.2141.4741.35121,100
Nov 09, 202040.3140.7538.9239.1439.03139,900
Nov 06, 202040.2340.2338.5138.6938.5898,100
Nov 05, 202040.1640.8339.5439.8039.69169,600
Nov 04, 202039.9240.3338.8140.0039.89194,900
Nov 03, 202040.9441.6240.3540.4640.3594,700
Nov 02, 202042.3742.4439.6240.6340.5295,500
Oct 30, 202043.0843.1141.6742.0241.90116,400
Oct 29, 202039.7144.0039.3542.9642.84212,400
Oct 28, 202040.0640.2838.7940.1940.08144,200
Oct 27, 202040.4341.1740.0040.8540.7367,900
Oct 26, 202041.5341.6840.2240.7040.5998,400
Oct 23, 202042.0842.6441.0041.6341.5192,600
Oct 22, 202041.3342.1740.8341.9941.8742,400
Oct 21, 202041.7942.0941.0441.2041.0866,300
Oct 20, 202041.6242.0640.9841.7141.5972,100
Oct 19, 202040.4941.7640.4941.2441.1294,500
Oct 16, 202040.1840.9340.1840.4640.3564,000
Oct 15, 202039.8940.6039.5940.3640.25100,400
Oct 14, 202040.7141.6839.9640.1340.0278,800
Oct 13, 202040.6240.8240.0040.7240.6153,200
Oct 12, 202040.2641.1540.2640.8740.7578,800
Oct 09, 202040.4941.1140.0540.1640.0569,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...