Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
MGP Ingredients Inc
(NQ:
MGPI
)
76.05
-2.44 (-3.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2012
4.596
4.652
4.291
4.300
23,954
-0.29(-6.25%)
Apr 27, 2012
4.476
4.661
4.476
4.587
13,992
+0.12(+2.69%)
Apr 26, 2012
4.541
4.615
4.439
4.467
7,133
-0.10(-2.23%)
Apr 25, 2012
4.448
4.670
4.448
4.568
16,536
+0.18(+4.00%)
Apr 24, 2012
4.328
4.420
4.273
4.393
20,362
+0.17(+3.94%)
Apr 23, 2012
4.291
4.393
4.189
4.226
31,916
-0.13(-2.97%)
Apr 20, 2012
4.356
4.404
4.254
4.356
33,099
+0.19(+4.67%)
Apr 19, 2012
4.217
4.411
4.143
4.162
22,559
-0.06(-1.32%)
Apr 18, 2012
4.476
4.679
4.180
4.217
20,709
-0.28(-6.17%)
Apr 17, 2012
4.605
4.605
4.476
4.494
16,279
-0.07(-1.62%)
Apr 16, 2012
4.393
4.677
4.393
4.568
17,220
+0.19(+4.44%)
Apr 13, 2012
4.448
4.559
4.356
4.374
25,834
-0.11(-2.47%)
Apr 12, 2012
4.467
4.550
4.420
4.485
22,020
+0.00(+0.00%)
Apr 11, 2012
4.448
4.659
4.411
4.485
28,619
+0.11(+2.54%)
Apr 10, 2012
4.726
4.874
4.374
4.374
40,933
-0.34(-7.25%)
Apr 09, 2012
4.716
4.975
4.716
4.716
21,091
-0.11(-2.30%)
Apr 05, 2012
4.985
4.985
4.772
4.827
16,417
-0.06(-1.14%)
Apr 04, 2012
4.975
5.086
4.874
4.883
18,827
-0.15(-2.94%)
Apr 03, 2012
5.049
5.262
4.966
5.031
10,670
-0.06(-1.09%)
Apr 02, 2012
5.096
5.281
4.939
5.086
29,461
+0.11(+2.23%)
Mar 30, 2012
5.170
5.188
4.948
4.975
24,302
-0.14(-2.71%)
Mar 29, 2012
5.114
5.234
5.086
5.114
13,373
-0.01(-0.18%)
Mar 28, 2012
5.188
5.253
5.096
5.123
14,373
-0.06(-1.25%)
Mar 27, 2012
5.308
5.401
5.114
5.188
23,618
-0.13(-2.43%)
Mar 26, 2012
5.438
5.456
5.234
5.318
14,929
-0.03(-0.61%)
Mar 23, 2012
5.114
5.373
5.086
5.350
22,291
+0.19(+3.67%)
Mar 22, 2012
5.281
5.382
5.142
5.160
18,141
-0.18(-3.29%)
Mar 21, 2012
5.179
5.512
5.179
5.336
17,070
+0.02(+0.35%)
Mar 20, 2012
5.484
5.530
5.318
5.318
15,508
-0.27(-4.80%)
Mar 19, 2012
5.808
5.872
5.465
5.586
36,148
-0.23(-3.97%)
Mar 16, 2012
5.817
5.872
5.782
5.817
34,223
+0.02(+0.32%)
Mar 15, 2012
5.576
5.835
5.576
5.798
19,804
+0.06(+1.13%)
Mar 14, 2012
5.872
5.872
5.715
5.734
14,522
-0.14(-2.36%)
Mar 13, 2012
5.706
6.252
5.604
5.872
65,088
+0.30(+5.31%)
Mar 12, 2012
5.613
5.660
5.465
5.576
4,813
-0.04(-0.66%)
Mar 09, 2012
5.475
5.613
5.410
5.613
13,261
+0.12(+2.19%)
Mar 08, 2012
5.632
5.632
5.428
5.493
13,342
-0.10(-1.82%)
Mar 07, 2012
5.271
5.724
5.179
5.595
24,448
+0.35(+6.70%)
Mar 06, 2012
5.160
5.604
5.096
5.244
30,897
+0.00(+0.00%)
Mar 05, 2012
5.142
5.289
5.077
5.244
15,654
+0.10(+1.98%)
Mar 02, 2012
5.410
5.447
5.105
5.142
42,607
-0.33(-6.08%)
Mar 01, 2012
5.650
5.715
5.475
5.475
14,735
-0.11(-1.99%)
Feb 29, 2012
5.928
5.928
5.586
5.586
32,165
-0.21(-3.67%)
Feb 28, 2012
5.882
5.891
5.724
5.798
18,385
-0.11(-1.88%)
Feb 27, 2012
5.863
5.965
5.833
5.909
7,679
-0.01(-0.16%)
Feb 24, 2012
6.030
6.048
5.919
5.919
11,316
-0.14(-2.29%)
Feb 23, 2012
5.937
6.076
5.937
6.057
16,745
+0.07(+1.24%)
Feb 22, 2012
6.094
6.094
5.983
5.983
7,113
-0.11(-1.82%)
Feb 21, 2012
6.104
6.242
6.059
6.094
15,295
+0.02(+0.30%)
Feb 17, 2012
6.113
6.150
5.974
6.076
16,809
-0.01(-0.15%)
Feb 16, 2012
5.863
6.187
5.863
6.085
22,398
+0.22(+3.79%)
Feb 15, 2012
5.946
6.002
5.801
5.863
12,597
-0.06(-1.09%)
Feb 14, 2012
5.835
5.983
5.835
5.928
4,734
+0.06(+0.94%)
Feb 13, 2012
5.965
5.965
5.835
5.872
10,443
+0.00(+0.00%)
Feb 10, 2012
5.882
6.085
5.872
5.872
14,202
-0.12(-2.01%)
Feb 09, 2012
6.104
6.168
5.974
5.993
7,680
-0.11(-1.82%)
Feb 08, 2012
6.168
6.168
5.993
6.104
12,025
+0.06(+1.07%)
Feb 07, 2012
5.946
6.141
5.835
6.039
11,600
+0.06(+0.93%)
Feb 06, 2012
6.122
6.131
5.845
5.983
29,815
-0.19(-3.14%)
Feb 03, 2012
5.826
6.224
5.706
6.178
31,728
+0.46(+8.09%)
Feb 02, 2012
5.632
5.808
5.512
5.715
27,078
+0.08(+1.48%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.