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
)
78.61
-1.04 (-1.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Mar 28, 2013
3.940
4.069
3.838
4.023
31,496
+0.17(+4.32%)
Mar 27, 2013
4.134
4.134
3.847
3.856
9,265
-0.06(-1.65%)
Mar 26, 2013
4.147
4.147
3.875
3.921
7,062
-0.26(-6.19%)
Mar 25, 2013
3.977
4.217
3.875
4.180
7,778
+0.17(+4.15%)
Mar 22, 2013
3.856
4.309
3.616
4.014
52,670
+0.15(+3.83%)
Mar 21, 2013
3.930
3.940
3.699
3.866
33,683
-0.15(-3.69%)
Mar 20, 2013
4.069
4.069
3.914
4.014
15,356
-0.02(-0.46%)
Mar 19, 2013
4.143
4.162
3.986
4.032
12,089
+0.03(+0.69%)
Mar 18, 2013
4.199
4.365
3.977
4.004
30,952
-0.16(-3.78%)
Mar 15, 2013
4.162
4.420
4.051
4.162
21,637
-0.19(-4.46%)
Mar 14, 2013
4.698
4.781
4.024
4.356
111,879
-0.46(-9.60%)
Mar 13, 2013
5.086
5.317
4.643
4.818
89,823
-0.38(-7.30%)
Mar 12, 2013
5.105
5.299
4.938
5.197
51,240
+0.15(+2.93%)
Mar 11, 2013
5.077
5.456
4.846
5.049
184,630
+0.20(+4.20%)
Mar 08, 2013
3.958
4.864
3.782
4.846
63,675
+0.96(+24.76%)
Mar 07, 2013
3.884
4.051
3.792
3.884
20,807
+0.04(+0.96%)
Mar 06, 2013
3.912
3.912
3.819
3.847
4,218
-0.01(-0.24%)
Mar 05, 2013
3.866
3.921
3.792
3.856
12,093
-0.02(-0.48%)
Mar 04, 2013
3.782
3.884
3.773
3.875
8,943
+0.05(+1.21%)
Mar 01, 2013
3.866
3.875
3.708
3.829
8,637
+0.00(+0.00%)
Feb 28, 2013
3.699
3.838
3.699
3.829
20,498
+0.10(+2.73%)
Feb 27, 2013
3.977
3.977
3.727
3.727
9,939
-0.12(-3.12%)
Feb 26, 2013
3.884
3.884
3.748
3.847
7,329
-0.12(-3.03%)
Feb 22, 2013
3.893
3.986
3.833
3.967
12,522
+0.05(+1.18%)
Feb 21, 2013
3.866
4.014
3.681
3.921
26,822
-0.01(-0.24%)
Feb 20, 2013
3.995
4.004
3.801
3.930
7,785
-0.04(-0.93%)
Feb 19, 2013
3.921
4.031
3.903
3.967
14,697
+0.10(+2.63%)
Feb 15, 2013
3.921
3.986
3.838
3.866
16,939
-0.02(-0.48%)
Feb 14, 2013
3.653
3.930
3.653
3.884
13,939
+0.21(+5.79%)
Feb 13, 2013
3.838
3.930
3.616
3.671
34,344
-0.12(-3.17%)
Feb 12, 2013
3.736
3.930
3.666
3.792
16,571
+0.17(+4.59%)
Feb 11, 2013
3.662
3.930
3.560
3.625
51,472
+0.00(+0.00%)
Feb 08, 2013
3.579
3.644
3.497
3.625
15,162
+0.09(+2.62%)
Feb 07, 2013
3.449
3.644
3.422
3.533
24,675
+0.08(+2.41%)
Feb 06, 2013
3.496
3.588
3.449
3.449
14,777
+0.08(+2.47%)
Feb 04, 2013
3.505
3.542
3.329
3.366
3,281
-0.19(-5.45%)
Feb 01, 2013
3.496
3.560
3.366
3.560
20,276
+0.10(+2.94%)
Jan 31, 2013
3.505
3.505
3.302
3.459
9,795
-0.05(-1.32%)
Jan 30, 2013
3.255
3.542
3.237
3.505
31,425
+0.14(+4.12%)
Jan 29, 2013
3.246
3.403
3.144
3.366
32,777
+0.12(+3.70%)
Jan 28, 2013
3.144
3.255
3.144
3.246
9,195
+0.07(+2.33%)
Jan 25, 2013
3.191
3.218
3.061
3.172
24,506
+0.02(+0.59%)
Jan 24, 2013
3.255
3.255
3.061
3.154
9,623
-0.06(-2.01%)
Jan 23, 2013
3.154
3.255
3.098
3.218
42,846
+0.07(+2.35%)
Jan 22, 2013
3.061
3.227
3.061
3.144
27,620
+0.09(+3.03%)
Jan 18, 2013
3.089
3.172
3.006
3.052
40,002
+0.04(+1.23%)
Jan 17, 2013
3.098
3.153
3.015
3.015
15,795
-0.07(-2.40%)
Jan 16, 2013
3.126
3.172
3.052
3.089
12,867
-0.02(-0.60%)
Jan 15, 2013
3.200
3.209
3.107
3.107
9,703
-0.04(-1.18%)
Jan 14, 2013
3.144
3.144
3.080
3.144
2,703
+0.00(+0.00%)
Jan 11, 2013
3.098
3.209
3.080
3.144
14,157
+0.06(+1.80%)
Jan 10, 2013
3.200
3.237
3.080
3.089
31,172
-0.07(-2.34%)
Jan 09, 2013
3.144
3.320
3.080
3.163
63,813
+0.05(+1.48%)
Jan 08, 2013
3.107
3.200
3.098
3.117
14,847
-0.06(-2.04%)
Jan 07, 2013
3.301
3.329
3.107
3.181
29,702
-0.06(-1.71%)
Jan 04, 2013
3.209
3.366
3.209
3.237
3,096
-0.05(-1.41%)
Jan 03, 2013
3.237
3.348
3.154
3.283
14,480
+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
.