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
)
77.62
+1.12 (+1.46%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2014
7.134
7.423
7.134
7.423
37,462
+0.29(+4.05%)
Jun 27, 2014
7.181
7.414
7.106
7.134
32,102
-0.11(-1.54%)
Jun 26, 2014
7.199
7.451
6.901
7.246
8,936
+0.04(+0.52%)
Jun 25, 2014
7.358
7.451
7.181
7.209
15,960
-0.09(-1.28%)
Jun 24, 2014
7.442
7.451
7.302
7.302
12,017
-0.15(-2.00%)
Jun 23, 2014
7.367
7.460
7.293
7.451
23,790
+0.01(+0.13%)
Jun 20, 2014
7.041
7.451
6.976
7.442
101,532
+0.46(+6.54%)
Jun 19, 2014
6.873
7.125
6.770
6.985
45,694
+0.17(+2.46%)
Jun 18, 2014
6.882
6.994
6.738
6.817
29,367
-0.08(-1.22%)
Jun 17, 2014
6.752
6.985
6.597
6.901
26,026
+0.11(+1.65%)
Jun 16, 2014
6.668
6.901
6.630
6.789
45,092
+0.12(+1.82%)
Jun 13, 2014
6.677
6.761
6.598
6.668
28,770
+0.01(+0.14%)
Jun 12, 2014
6.714
6.985
6.397
6.658
94,365
-0.03(-0.42%)
Jun 11, 2014
6.537
6.920
6.528
6.686
78,763
+0.05(+0.70%)
Jun 10, 2014
7.050
7.050
6.463
6.640
102,621
-0.87(-11.55%)
Jun 06, 2014
7.246
7.507
7.181
7.507
63,351
+0.26(+3.60%)
Jun 05, 2014
7.162
7.404
6.994
7.246
48,355
+0.14(+1.97%)
Jun 04, 2014
6.873
7.218
6.873
7.106
28,224
+0.28(+4.10%)
Jun 03, 2014
6.742
6.985
6.724
6.826
52,771
+0.10(+1.53%)
Jun 02, 2014
6.668
6.948
6.630
6.724
117,941
+0.13(+1.98%)
May 30, 2014
6.528
6.761
6.528
6.593
131,679
+0.20(+3.06%)
May 29, 2014
6.304
6.528
6.267
6.397
23,042
+0.13(+2.08%)
May 28, 2014
6.295
6.640
6.211
6.267
73,753
+0.03(+0.45%)
May 27, 2014
5.698
6.332
5.679
6.239
68,389
+0.54(+9.49%)
May 23, 2014
5.661
5.698
5.698
5.698
20,374
+0.09(+1.66%)
May 22, 2014
5.642
5.669
5.511
5.605
33,327
-0.07(-1.15%)
May 21, 2014
5.689
5.689
5.521
5.670
18,253
+0.07(+1.16%)
May 20, 2014
5.595
5.684
5.502
5.605
20,693
+0.01(+0.17%)
May 19, 2014
5.586
5.632
5.539
5.595
14,807
+0.03(+0.50%)
May 16, 2014
5.409
5.633
5.409
5.567
13,558
+0.19(+3.47%)
May 15, 2014
5.483
5.502
5.344
5.381
8,177
-0.12(-2.20%)
May 14, 2014
5.455
5.502
5.409
5.502
6,715
+0.07(+1.37%)
May 13, 2014
5.344
5.446
5.306
5.427
39,199
+0.11(+2.11%)
May 12, 2014
5.353
5.362
5.222
5.316
46,384
+0.04(+0.71%)
May 09, 2014
5.297
5.353
5.129
5.278
34,576
+0.08(+1.62%)
May 08, 2014
5.241
5.250
5.138
5.194
5,186
+0.07(+1.27%)
May 07, 2014
5.204
5.250
5.129
5.129
8,167
+0.01(+0.18%)
May 06, 2014
5.101
5.297
4.971
5.120
16,497
+0.01(+0.18%)
May 05, 2014
5.232
5.297
4.812
5.110
46,508
-0.14(-2.66%)
May 02, 2014
5.828
5.828
5.241
5.250
15,052
-0.05(-0.88%)
May 01, 2014
5.577
5.819
5.232
5.297
21,344
-0.15(-2.74%)
Apr 30, 2014
5.679
5.726
5.446
5.446
12,758
-0.19(-3.31%)
Apr 29, 2014
5.968
5.987
5.623
5.633
19,046
-0.27(-4.58%)
Apr 28, 2014
5.894
6.024
5.866
5.903
14,649
+0.06(+0.96%)
Apr 25, 2014
6.034
6.043
5.792
5.847
14,270
-0.20(-3.24%)
Apr 24, 2014
5.968
6.043
5.912
6.043
85,455
+0.10(+1.73%)
Apr 23, 2014
5.931
6.052
5.828
5.940
25,908
-0.03(-0.47%)
Apr 22, 2014
6.024
6.043
5.866
5.968
24,279
-0.02(-0.31%)
Apr 21, 2014
6.062
6.062
5.922
5.987
87,691
-0.06(-0.93%)
Apr 17, 2014
6.080
6.043
6.043
6.043
15,012
+0.13(+2.21%)
Apr 16, 2014
5.828
6.062
5.735
5.912
36,004
+0.07(+1.28%)
Apr 15, 2014
5.800
5.922
5.754
5.838
36,347
+0.04(+0.64%)
Apr 14, 2014
5.847
5.940
5.717
5.800
35,795
-0.09(-1.58%)
Apr 11, 2014
6.071
6.183
5.717
5.894
88,518
-0.19(-3.07%)
Apr 10, 2014
6.136
6.276
6.015
6.080
54,471
-0.03(-0.46%)
Apr 09, 2014
6.201
6.201
6.071
6.108
23,154
-0.07(-1.21%)
Apr 08, 2014
6.155
6.192
6.080
6.183
8,473
+0.09(+1.53%)
Apr 07, 2014
6.155
6.155
5.950
6.090
32,376
-0.04(-0.61%)
Apr 04, 2014
6.201
6.285
6.118
6.127
19,883
+0.02(+0.31%)
Apr 03, 2014
6.201
6.295
6.071
6.108
60,636
-0.09(-1.50%)
Apr 02, 2014
6.239
6.285
6.160
6.201
31,250
+0.00(+0.00%)
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
.