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
)
83.79
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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, 2013
4.492
4.557
4.362
4.538
0
+0.03(+0.62%)
Apr 29, 2013
4.538
4.547
4.372
4.510
3,055
-0.01(-0.20%)
Apr 26, 2013
4.464
4.594
4.344
4.520
15,443
+0.10(+2.31%)
Apr 25, 2013
4.547
4.603
4.418
4.418
0
-0.09(-2.05%)
Apr 24, 2013
4.575
4.603
4.325
4.510
0
-0.04(-0.81%)
Apr 23, 2013
4.492
4.631
4.455
4.547
14,496
+0.00(+0.00%)
Apr 22, 2013
4.455
4.557
4.205
4.547
8,664
+0.17(+3.81%)
Apr 19, 2013
4.547
4.547
4.381
4.381
6,145
+0.02(+0.42%)
Apr 18, 2013
4.416
4.518
4.348
4.362
5,670
-0.08(-1.87%)
Apr 17, 2013
4.455
4.510
4.316
4.446
12,573
+0.02(+0.42%)
Apr 16, 2013
4.520
4.547
4.317
4.427
8,636
+0.01(+0.21%)
Apr 15, 2013
4.436
4.585
4.325
4.418
18,113
-0.10(-2.25%)
Apr 12, 2013
4.529
4.612
4.270
4.520
7,256
+0.02(+0.41%)
Apr 11, 2013
4.594
4.603
4.362
4.501
18,921
-0.03(-0.61%)
Apr 10, 2013
4.427
4.585
4.317
4.529
20,927
+0.06(+1.24%)
Apr 09, 2013
4.436
4.492
4.353
4.473
27,540
+0.11(+2.55%)
Apr 08, 2013
4.566
4.631
4.353
4.362
40,259
-0.12(-2.69%)
Apr 05, 2013
4.260
4.631
4.260
4.483
51,455
+0.22(+5.22%)
Apr 04, 2013
4.149
4.362
4.079
4.260
18,255
+0.18(+4.31%)
Apr 03, 2013
4.029
4.168
4.029
4.084
9,149
+0.02(+0.46%)
Apr 02, 2013
4.214
4.214
4.038
4.066
12,163
+0.13(+3.29%)
Apr 01, 2013
4.010
4.177
3.899
3.936
3,398
-0.09(-2.30%)
Mar 28, 2013
3.945
4.075
3.844
4.029
31,449
+0.17(+4.32%)
Mar 27, 2013
4.140
4.140
3.853
3.862
9,252
-0.06(-1.65%)
Mar 26, 2013
4.153
4.153
3.881
3.927
7,051
-0.26(-6.19%)
Mar 25, 2013
3.983
4.223
3.881
4.186
7,766
+0.17(+4.15%)
Mar 22, 2013
3.862
4.316
3.621
4.020
52,592
+0.15(+3.83%)
Mar 21, 2013
3.936
3.945
3.705
3.871
33,633
-0.15(-3.69%)
Mar 20, 2013
4.075
4.075
3.920
4.020
15,333
-0.02(-0.46%)
Mar 19, 2013
4.149
4.168
3.992
4.038
12,071
+0.03(+0.69%)
Mar 18, 2013
4.205
4.372
3.983
4.010
30,905
-0.16(-3.78%)
Mar 15, 2013
4.168
4.427
4.057
4.168
21,605
-0.19(-4.46%)
Mar 14, 2013
4.705
4.788
4.030
4.362
111,712
-0.46(-9.60%)
Mar 13, 2013
5.094
5.325
4.649
4.825
89,689
-0.38(-7.30%)
Mar 12, 2013
5.112
5.307
4.946
5.205
51,163
+0.15(+2.93%)
Mar 11, 2013
5.085
5.464
4.853
5.057
184,354
+0.20(+4.20%)
Mar 08, 2013
3.964
4.872
3.788
4.853
63,580
+0.96(+24.76%)
Mar 07, 2013
3.890
4.057
3.797
3.890
20,775
+0.04(+0.96%)
Mar 06, 2013
3.918
3.918
3.825
3.853
4,211
-0.01(-0.24%)
Mar 05, 2013
3.871
3.927
3.797
3.862
12,075
-0.02(-0.48%)
Mar 04, 2013
3.788
3.890
3.779
3.881
8,930
+0.05(+1.21%)
Mar 01, 2013
3.871
3.881
3.714
3.834
8,624
+0.00(+0.00%)
Feb 28, 2013
3.705
3.844
3.705
3.834
20,468
+0.10(+2.73%)
Feb 27, 2013
3.983
3.983
3.732
3.732
9,924
-0.12(-3.12%)
Feb 26, 2013
3.890
3.890
3.754
3.853
7,318
-0.12(-3.03%)
Feb 22, 2013
3.899
3.992
3.839
3.973
12,504
+0.05(+1.18%)
Feb 21, 2013
3.871
4.020
3.686
3.927
26,782
-0.01(-0.24%)
Feb 20, 2013
4.001
4.010
3.807
3.936
7,773
-0.04(-0.93%)
Feb 19, 2013
3.927
4.037
3.908
3.973
14,675
+0.10(+2.63%)
Feb 15, 2013
3.927
3.992
3.844
3.871
16,913
-0.02(-0.48%)
Feb 14, 2013
3.658
3.936
3.658
3.890
13,918
+0.21(+5.79%)
Feb 13, 2013
3.844
3.936
3.621
3.677
34,293
-0.12(-3.17%)
Feb 12, 2013
3.742
3.936
3.671
3.797
16,546
+0.17(+4.59%)
Feb 11, 2013
3.668
3.936
3.566
3.631
51,395
+0.00(+0.00%)
Feb 08, 2013
3.584
3.649
3.502
3.631
15,139
+0.09(+2.62%)
Feb 07, 2013
3.455
3.649
3.427
3.538
24,638
+0.08(+2.41%)
Feb 06, 2013
3.501
3.594
3.455
3.455
14,755
+0.08(+2.47%)
Feb 04, 2013
3.510
3.547
3.334
3.371
3,276
-0.19(-5.45%)
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
.