Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MGP Ingredients Inc (NQ: MGPI )

79.65 -1.18 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 81.07 81.29 79.52 79.65 102,773 -1.18(-1.46%)
May 16, 2024 80.76 81.94 80.10 80.83 117,958 +0.64(+0.80%)
May 15, 2024 82.74 83.00 79.96 80.19 202,064 -2.16(-2.62%)
May 14, 2024 82.96 83.56 80.44 82.35 174,952 +0.43(+0.52%)
May 13, 2024 83.48 84.11 81.26 81.92 143,531 -1.03(-1.24%)
May 10, 2024 83.44 83.44 82.21 82.95 99,048 -0.72(-0.86%)
May 09, 2024 82.18 83.76 81.60 83.66 123,595 +1.57(+1.91%)
May 08, 2024 79.78 82.37 79.78 82.10 179,665 +1.42(+1.76%)
May 07, 2024 78.78 80.93 78.39 80.68 154,863 +2.21(+2.81%)
May 06, 2024 81.34 81.38 78.26 78.47 137,074 -2.03(-2.52%)
May 03, 2024 82.28 82.74 79.15 80.50 157,435 -1.64(-1.99%)
May 02, 2024 79.28 83.55 78.10 82.14 279,714 +4.00(+5.12%)
May 01, 2024 78.30 79.28 77.72 78.13 164,490 -0.19(-0.24%)
Apr 30, 2024 80.85 81.23 77.68 78.32 319,348 -3.10(-3.80%)
Apr 29, 2024 80.90 81.95 80.22 81.42 276,863 +1.00(+1.24%)
Apr 26, 2024 79.07 80.88 79.07 80.42 168,041 +1.36(+1.72%)
Apr 25, 2024 76.94 79.58 76.66 79.06 220,393 +1.28(+1.64%)
Apr 24, 2024 78.53 78.90 76.66 77.78 273,902 -1.66(-2.09%)
Apr 23, 2024 80.22 80.22 78.57 79.44 197,054 -0.96(-1.19%)
Apr 22, 2024 79.88 80.64 78.29 80.40 108,078 +0.77(+0.97%)
Apr 19, 2024 78.92 80.80 78.86 79.63 275,487 +0.30(+0.38%)
Apr 18, 2024 77.52 79.76 77.38 79.33 183,065 +1.67(+2.15%)
Apr 17, 2024 79.55 81.25 77.39 77.66 129,748 -1.30(-1.64%)
Apr 16, 2024 77.39 79.26 76.71 78.96 202,081 +0.95(+1.22%)
Apr 15, 2024 78.05 79.37 77.78 78.01 151,188 +0.53(+0.68%)
Apr 12, 2024 76.91 77.88 76.61 77.48 145,459 -0.14(-0.18%)
Apr 11, 2024 79.82 80.59 77.47 77.62 168,835 -1.92(-2.41%)
Apr 10, 2024 79.35 80.03 78.08 79.54 162,906 -2.01(-2.46%)
Apr 09, 2024 80.12 81.65 79.87 81.55 89,292 +1.71(+2.14%)
Apr 08, 2024 81.54 81.70 79.58 79.84 97,767 -0.89(-1.10%)
Apr 05, 2024 82.25 82.25 80.28 80.73 102,899 -1.90(-2.30%)
Apr 04, 2024 83.53 84.29 82.58 82.63 129,433 -0.08(-0.10%)
Apr 03, 2024 82.20 83.33 81.89 82.71 116,186 +0.12(+0.15%)
Apr 02, 2024 84.82 84.82 81.68 82.59 167,577 -2.64(-3.09%)
Apr 01, 2024 86.74 86.74 84.49 85.22 197,519 -0.78(-0.91%)
Mar 28, 2024 86.47 86.60 85.68 86.00 134,754 +0.33(+0.38%)
Mar 27, 2024 83.61 86.30 83.29 85.67 181,720 +2.85(+3.44%)
Mar 26, 2024 83.17 83.59 81.86 82.83 100,994 +0.76(+0.92%)
Mar 25, 2024 83.57 84.46 82.04 82.07 198,185 -1.12(-1.34%)
Mar 22, 2024 84.57 84.76 82.97 83.19 207,634 -1.22(-1.44%)
Mar 21, 2024 84.26 84.81 83.75 84.40 160,860 +0.69(+0.82%)
Mar 20, 2024 83.34 84.37 82.93 83.71 106,248 +0.28(+0.34%)
Mar 19, 2024 82.24 83.58 81.36 83.44 164,012 +0.96(+1.16%)
Mar 18, 2024 83.19 84.03 81.98 82.48 122,651 -1.04(-1.24%)
Mar 15, 2024 82.12 83.56 82.12 83.52 240,971 +0.89(+1.08%)
Mar 14, 2024 84.78 85.39 81.75 82.63 172,059 -2.28(-2.68%)
Mar 13, 2024 85.40 86.31 83.61 84.90 128,420 -0.63(-0.73%)
Mar 12, 2024 84.44 85.70 83.78 85.53 209,403 +0.60(+0.70%)
Mar 11, 2024 82.61 85.67 82.61 84.93 170,026 +2.56(+3.11%)
Mar 08, 2024 84.75 84.75 81.23 82.37 223,166 -1.39(-1.65%)
Mar 07, 2024 82.56 83.95 82.56 83.76 158,911 +1.60(+1.94%)
Mar 06, 2024 83.48 83.54 81.54 82.16 112,069 -0.40(-0.48%)
Mar 05, 2024 83.08 84.24 82.16 82.56 159,847 -1.08(-1.29%)
Mar 04, 2024 85.90 85.90 83.04 83.64 325,535 -2.15(-2.51%)
Mar 01, 2024 84.93 86.03 83.06 85.79 227,883 +0.86(+1.01%)
Feb 29, 2024 84.85 86.62 83.26 84.93 315,839 +4.29(+5.32%)
Feb 28, 2024 77.99 81.72 77.52 80.65 437,374 +2.25(+2.87%)
Feb 27, 2024 77.75 78.67 76.28 78.39 283,242 +0.81(+1.04%)
Feb 26, 2024 78.43 79.36 75.79 77.58 533,563 -1.93(-2.43%)
Feb 23, 2024 78.26 80.19 77.20 79.52 735,470 +1.57(+2.01%)
Feb 22, 2024 90.29 90.29 75.56 77.95 1,171,548 -13.61(-14.86%)
Feb 21, 2024 91.59 92.64 90.08 91.56 288,845 +0.08(+0.09%)
Feb 20, 2024 89.44 91.61 89.14 91.48 159,764 +0.86(+0.95%)
Feb 16, 2024 89.20 90.96 88.21 90.63 179,731 +0.84(+0.93%)
Feb 15, 2024 86.58 89.79 86.49 89.79 352,826 +4.14(+4.83%)
Feb 14, 2024 85.93 86.56 84.69 85.65 152,077 +1.06(+1.25%)
Feb 13, 2024 85.53 86.70 83.62 84.59 164,662 -3.38(-3.84%)
Feb 12, 2024 85.69 88.49 85.61 87.97 134,013 +2.78(+3.27%)
Feb 09, 2024 85.57 85.57 83.37 85.19 202,410 -0.13(-0.15%)
Feb 08, 2024 83.62 85.53 83.34 85.32 131,451 +1.51(+1.80%)
Feb 07, 2024 84.35 84.70 83.14 83.82 118,746 -0.46(-0.54%)
Feb 06, 2024 81.03 84.47 81.03 84.27 300,750 +2.87(+3.53%)
Feb 05, 2024 82.85 82.85 81.06 81.40 166,342 -2.49(-2.97%)
Feb 02, 2024 83.50 84.65 82.85 83.90 148,514 +0.35(+0.42%)
Feb 01, 2024 84.77 84.99 80.87 83.55 647,531 -1.16(-1.37%)
Jan 31, 2024 88.44 88.44 84.61 84.70 136,328 -3.66(-4.14%)
Jan 30, 2024 88.26 89.27 87.71 88.36 77,050 -0.28(-0.31%)
Jan 29, 2024 88.35 88.93 87.20 88.64 131,957 +0.34(+0.38%)
Jan 26, 2024 88.61 90.16 87.86 88.30 200,237 +0.56(+0.64%)
Jan 25, 2024 86.47 88.05 84.62 87.74 319,606 +2.30(+2.70%)
Jan 24, 2024 88.68 88.68 84.78 85.44 375,621 -2.30(-2.63%)
Jan 23, 2024 90.22 90.40 87.64 87.74 210,951 -1.44(-1.61%)
Jan 22, 2024 90.69 92.57 88.12 89.18 133,444 -0.70(-0.78%)
Jan 19, 2024 89.01 89.99 86.96 89.88 168,027 +1.59(+1.80%)
Jan 18, 2024 90.92 90.92 88.07 88.29 149,578 -2.56(-2.82%)
Jan 17, 2024 90.15 91.97 89.91 90.86 100,540 -0.48(-0.52%)
Jan 16, 2024 90.96 92.91 89.88 91.33 210,446 +0.25(+0.27%)
Jan 12, 2024 92.96 93.31 90.49 91.08 91,923 -0.47(-0.51%)
Jan 11, 2024 94.21 94.53 91.38 91.55 178,540 -3.29(-3.47%)
Jan 10, 2024 94.39 94.84 93.49 94.84 91,632 +0.46(+0.49%)
Jan 09, 2024 94.31 94.48 92.04 94.39 114,800 -0.91(-0.95%)
Jan 08, 2024 92.36 95.56 92.36 95.29 142,768 +2.35(+2.53%)
Jan 05, 2024 95.06 96.91 92.84 92.94 123,234 -2.53(-2.65%)
Jan 04, 2024 94.85 96.79 93.93 95.47 124,132 +1.14(+1.20%)
Jan 03, 2024 97.67 97.67 93.95 94.34 131,267 -3.49(-3.57%)
Jan 02, 2024 97.35 101.39 97.22 97.83 227,685 -0.41(-0.42%)
Dec 29, 2023 100.73 101.14 97.90 98.23 157,375 -2.49(-2.47%)
Dec 28, 2023 100.04 101.82 100.04 100.73 101,876 -0.04(-0.04%)
Dec 27, 2023 101.15 102.12 100.53 100.77 103,420 -0.24(-0.24%)
Dec 26, 2023 99.38 101.64 98.39 101.01 65,398 +2.26(+2.29%)
Dec 22, 2023 98.62 99.66 98.44 98.74 73,148 +0.26(+0.26%)
Dec 21, 2023 98.71 99.21 97.03 98.48 83,285 +0.61(+0.62%)
Dec 20, 2023 100.49 101.19 97.87 97.88 113,051 -2.67(-2.66%)
Dec 19, 2023 99.40 101.72 97.92 100.55 107,179 +1.46(+1.47%)
Dec 18, 2023 98.16 99.40 96.81 99.09 149,521 +1.98(+2.04%)
Dec 15, 2023 98.20 98.90 96.34 97.11 438,648 +0.33(+0.34%)
Dec 14, 2023 97.49 100.50 96.52 96.78 207,163 +0.04(+0.04%)
Dec 13, 2023 92.31 97.21 91.52 96.74 216,085 +4.69(+5.09%)
Dec 12, 2023 91.12 92.25 90.34 92.05 187,587 +0.92(+1.01%)
Dec 11, 2023 87.19 91.31 87.19 91.13 328,676 +3.34(+3.80%)
Dec 08, 2023 86.21 88.94 86.04 87.79 163,405 +1.61(+1.86%)
Dec 07, 2023 84.47 87.18 84.26 86.19 265,452 +2.62(+3.14%)
Dec 06, 2023 91.54 91.63 82.36 83.57 506,212 -8.36(-9.09%)
Dec 05, 2023 90.49 93.05 90.12 91.92 179,033 +0.66(+0.72%)
Dec 04, 2023 89.13 91.28 89.13 91.26 183,832 +2.65(+2.99%)
Dec 01, 2023 85.35 88.72 85.25 88.61 167,265 +3.41(+4.00%)
Nov 30, 2023 89.45 89.61 84.66 85.20 294,080 -3.33(-3.76%)
Nov 29, 2023 92.46 92.50 88.34 88.53 214,058 -3.88(-4.20%)
Nov 28, 2023 91.01 92.58 89.95 92.41 152,200 +0.99(+1.08%)
Nov 27, 2023 91.78 91.82 90.35 91.42 96,403 -0.41(-0.45%)
Nov 24, 2023 92.05 93.33 91.78 91.83 40,779 -0.65(-0.70%)
Nov 22, 2023 90.94 93.10 90.82 92.48 110,539 +2.17(+2.41%)
Nov 21, 2023 90.75 91.53 89.91 90.31 201,961 -1.21(-1.32%)
Nov 20, 2023 94.37 94.69 91.49 91.51 104,591 -2.47(-2.63%)
Nov 17, 2023 94.15 94.44 92.67 93.99 121,794 +0.83(+0.89%)
Nov 16, 2023 93.13 94.53 92.15 93.16 142,916 -0.61(-0.65%)
Nov 15, 2023 95.19 96.01 93.56 93.77 160,547 -1.40(-1.48%)
Nov 14, 2023 94.27 95.30 93.38 95.17 133,766 +3.20(+3.48%)
Nov 13, 2023 93.65 93.83 90.59 91.97 131,625 -2.48(-2.63%)
Nov 10, 2023 95.12 95.16 93.50 94.45 78,951 -0.15(-0.16%)
Nov 09, 2023 97.25 97.25 94.00 94.60 103,517 -1.68(-1.75%)
Nov 08, 2023 97.42 97.88 94.98 96.29 78,130 -0.59(-0.61%)
Nov 07, 2023 95.92 97.84 94.80 96.87 118,311 +1.11(+1.15%)
Nov 06, 2023 95.44 96.27 94.78 95.77 124,749 +0.03(+0.03%)
Nov 03, 2023 98.18 98.27 94.11 95.74 119,717 -1.19(-1.23%)
Nov 02, 2023 97.98 101.06 96.63 96.93 200,611 +3.22(+3.43%)
Nov 01, 2023 93.84 94.17 91.44 93.72 156,526 -0.55(-0.58%)
Oct 31, 2023 95.34 95.34 93.80 94.27 79,329 -0.66(-0.69%)
Oct 30, 2023 94.54 95.79 93.84 94.92 76,703 +1.49(+1.60%)
Oct 27, 2023 96.00 98.25 92.77 93.43 84,537 -1.95(-2.05%)
Oct 26, 2023 95.80 96.42 94.66 95.38 96,417 +0.03(+0.03%)
Oct 25, 2023 94.96 96.85 94.96 95.35 102,832 -0.56(-0.58%)
Oct 24, 2023 97.39 98.40 95.36 95.91 92,240 -0.61(-0.63%)
Oct 23, 2023 96.94 97.87 96.07 96.52 79,034 -0.86(-0.88%)
Oct 20, 2023 99.53 99.53 96.71 97.37 129,127 -1.72(-1.74%)
Oct 19, 2023 99.58 101.33 98.95 99.09 89,129 -0.97(-0.97%)
Oct 18, 2023 101.63 102.15 99.68 100.06 51,204 -2.38(-2.32%)
Oct 17, 2023 99.53 102.61 99.53 102.44 81,108 +2.06(+2.05%)
Oct 16, 2023 98.96 101.14 98.21 100.38 63,993 +2.37(+2.42%)
Oct 13, 2023 96.75 98.29 95.13 98.01 110,136 +1.61(+1.67%)
Oct 12, 2023 102.14 102.14 96.27 96.40 175,624 -5.75(-5.63%)
Oct 11, 2023 103.92 104.29 102.05 102.14 58,804 -0.71(-0.69%)
Oct 10, 2023 102.22 104.10 102.22 102.85 49,863 +1.03(+1.01%)
Oct 09, 2023 100.81 101.94 100.28 101.82 43,653 +0.61(+0.60%)
Oct 06, 2023 100.29 101.83 99.67 101.22 50,249 +0.24(+0.24%)
Oct 05, 2023 102.80 102.80 100.89 100.98 61,515 -2.00(-1.94%)
Oct 04, 2023 101.98 103.18 100.83 102.98 57,113 +0.99(+0.97%)
Oct 03, 2023 102.71 103.03 101.03 101.99 85,309 -1.23(-1.20%)
Oct 02, 2023 105.04 105.27 102.50 103.23 99,793 -1.81(-1.73%)
Sep 29, 2023 106.42 108.95 104.90 105.04 129,547 -0.54(-0.51%)
Sep 28, 2023 104.32 106.00 103.10 105.58 132,825 +1.06(+1.01%)
Sep 27, 2023 101.47 105.07 101.47 104.52 117,871 +3.90(+3.88%)
Sep 26, 2023 99.84 101.52 99.66 100.62 105,295 -0.93(-0.91%)
Sep 25, 2023 100.13 101.71 100.15 101.55 160,038 +1.30(+1.29%)
Sep 22, 2023 100.86 102.46 100.22 100.25 97,875 -0.57(-0.56%)
Sep 21, 2023 102.90 103.64 100.68 100.82 104,949 -2.93(-2.82%)
Sep 20, 2023 106.25 106.25 103.60 103.75 96,267 -1.97(-1.87%)
Sep 19, 2023 106.62 107.00 105.71 105.72 97,151 -0.81(-0.76%)
Sep 18, 2023 107.90 108.50 106.33 106.52 94,870 -0.85(-0.79%)
Sep 15, 2023 109.84 110.59 107.25 107.37 227,170 -2.42(-2.20%)
Sep 14, 2023 109.54 110.20 109.35 109.79 106,397 +1.00(+0.92%)
Sep 13, 2023 109.17 109.94 107.62 108.79 103,773 -0.45(-0.41%)
Sep 12, 2023 109.71 110.74 109.10 109.24 71,624 -1.11(-1.00%)
Sep 11, 2023 113.18 114.07 109.91 110.35 114,039 -2.31(-2.05%)
Sep 08, 2023 114.01 114.13 112.51 112.66 68,152 -0.56(-0.49%)
Sep 07, 2023 114.90 114.90 112.87 113.22 79,681 -1.54(-1.34%)
Sep 06, 2023 115.64 115.94 114.27 114.76 82,844 -0.83(-0.72%)
Sep 05, 2023 118.08 118.36 115.37 115.59 71,809 -3.25(-2.73%)
Sep 01, 2023 120.38 120.38 118.42 118.83 61,088 -0.57(-0.48%)
Aug 31, 2023 120.67 121.81 119.37 119.40 90,077 -1.26(-1.05%)
Aug 30, 2023 119.17 121.61 119.17 120.66 66,311 +1.08(+0.90%)
Aug 29, 2023 118.34 120.41 117.18 119.59 72,702 +1.25(+1.05%)
Aug 28, 2023 119.01 119.86 117.72 118.34 72,428 -0.16(-0.14%)
Aug 25, 2023 117.87 119.13 116.97 118.50 78,290 +0.66(+0.56%)
Aug 24, 2023 119.15 120.03 117.54 117.85 94,727 -1.44(-1.21%)
Aug 23, 2023 116.79 119.65 116.32 119.29 102,538 +2.96(+2.54%)
Aug 22, 2023 117.33 118.39 116.16 116.33 67,177 -1.09(-0.93%)
Aug 21, 2023 118.40 119.25 117.38 117.43 55,216 -1.00(-0.84%)
Aug 18, 2023 116.44 119.69 115.84 118.42 88,532 +1.09(+0.93%)
Aug 17, 2023 119.21 120.81 117.34 117.34 59,474 -2.15(-1.80%)
Aug 16, 2023 120.62 121.77 119.07 119.49 65,304 -1.16(-0.96%)
Aug 15, 2023 122.64 122.64 120.48 120.65 59,014 -2.33(-1.89%)
Aug 14, 2023 122.77 123.36 120.87 122.98 56,898 +0.21(+0.17%)
Aug 11, 2023 122.72 123.62 121.26 122.77 49,740 -0.13(-0.11%)
Aug 10, 2023 123.36 124.31 121.70 122.90 71,305 +0.11(+0.09%)
Aug 09, 2023 121.10 122.98 119.53 122.79 102,904 +1.38(+1.14%)
Aug 08, 2023 121.37 122.87 119.45 121.41 82,026 -0.51(-0.42%)
Aug 07, 2023 119.56 122.43 118.30 121.92 83,869 +2.04(+1.70%)
Aug 04, 2023 120.36 121.89 119.07 119.88 99,256 -0.98(-0.81%)
Aug 03, 2023 114.43 121.06 111.75 120.86 230,304 +8.43(+7.49%)
Aug 02, 2023 112.58 113.65 112.18 112.44 90,607 -1.16(-1.02%)
Aug 01, 2023 112.64 114.48 111.67 113.60 73,444 +0.18(+0.16%)
Jul 31, 2023 113.36 115.12 113.24 113.42 71,168 +0.13(+0.11%)
Jul 28, 2023 112.05 114.15 112.05 113.29 66,948 +1.56(+1.40%)
Jul 27, 2023 114.16 114.56 111.54 111.73 60,882 -1.67(-1.47%)
Jul 26, 2023 113.43 115.28 113.23 113.40 65,585 +0.11(+0.10%)
Jul 25, 2023 112.81 114.06 112.72 113.29 62,751 +0.54(+0.48%)
Jul 24, 2023 112.42 113.30 112.06 112.75 45,249 +0.08(+0.07%)
Jul 21, 2023 113.01 113.92 112.58 112.67 70,725 +0.12(+0.11%)
Jul 20, 2023 113.74 113.74 112.27 112.56 72,815 -0.94(-0.83%)
Jul 19, 2023 112.95 114.25 111.38 113.50 79,254 +1.40(+1.25%)
Jul 18, 2023 110.61 113.00 110.61 112.10 127,636 +1.57(+1.42%)
Jul 17, 2023 110.77 110.78 108.97 110.53 66,675 +0.11(+0.10%)
Jul 14, 2023 109.83 110.52 108.51 110.42 108,604 -0.40(-0.36%)
Jul 13, 2023 109.34 111.41 106.49 110.81 108,130 +1.76(+1.61%)
Jul 12, 2023 108.84 109.99 108.36 109.05 146,910 +1.56(+1.45%)
Jul 11, 2023 106.83 107.92 106.48 107.49 54,400 +1.12(+1.05%)
Jul 10, 2023 105.30 106.62 104.67 106.38 82,020 +0.73(+0.69%)
Jul 07, 2023 105.30 106.63 105.18 105.65 63,969 +0.76(+0.72%)
Jul 06, 2023 105.34 105.46 104.37 104.89 76,519 -0.75(-0.71%)
Jul 05, 2023 106.40 106.57 104.45 105.64 106,578 -1.06(-1.00%)
Jul 03, 2023 105.56 106.78 105.56 106.71 58,161 +0.98(+0.92%)
Jun 30, 2023 105.59 106.70 105.23 105.73 103,548 +1.04(+1.00%)
Jun 29, 2023 102.88 105.55 102.48 104.69 104,611 +1.33(+1.29%)
Jun 28, 2023 102.15 104.11 100.65 103.35 86,380 +0.61(+0.59%)
Jun 27, 2023 100.90 103.47 100.88 102.75 70,899 +1.79(+1.77%)
Jun 26, 2023 97.72 101.52 96.67 100.96 110,432 +3.23(+3.31%)
Jun 23, 2023 101.68 102.67 96.90 97.72 451,595 -4.46(-4.36%)
Jun 22, 2023 103.99 104.06 100.71 102.18 146,055 -1.23(-1.19%)
Jun 21, 2023 100.89 103.74 99.89 103.41 200,727 +2.08(+2.05%)
Jun 20, 2023 102.13 102.81 99.89 101.33 125,123 -0.77(-0.75%)
Jun 16, 2023 102.23 102.78 101.05 102.10 223,360 +0.66(+0.65%)
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.