Advertisement
U.S. markets close in 4 hours 14 minutes

MGP Ingredients, Inc. (MGPI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
86.63+0.83 (+0.97%)
As of 11:45AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202485.8186.6385.8186.6386.6327,155
Mar 27, 202483.7486.4383.4185.8085.80181,400
Mar 26, 202483.2983.7281.9882.9582.95100,800
Mar 25, 202483.7084.5982.1782.1982.19197,900
Mar 22, 202484.7084.8983.0983.3183.31207,300
Mar 21, 202484.3984.9483.8884.5384.53160,600
Mar 20, 202483.4684.5083.0583.8483.84106,100
Mar 19, 202482.3683.7181.4883.5683.56163,800
Mar 18, 202483.3184.1682.1082.6082.60122,500
Mar 15, 202482.2483.6982.2483.6483.64240,600
Mar 14, 202484.9185.5281.8782.7582.75171,800
Mar 14, 20240.12 Dividend
Mar 13, 202485.6686.5683.8585.1585.03128,000
Mar 12, 202484.6985.9584.0285.7885.66208,800
Mar 11, 202482.8585.9282.8585.1885.06169,500
Mar 08, 202485.0085.0081.4782.6182.49222,500
Mar 07, 202482.8084.1982.8084.0083.88158,500
Mar 06, 202483.7283.7881.7882.4082.28111,700
Mar 05, 202483.3284.4982.4082.8082.68159,400
Mar 04, 202486.1586.1583.2983.8883.76324,600
Mar 01, 202485.1886.2883.3086.0485.92227,200
Feb 29, 202485.1086.8783.5085.1885.06314,900
Feb 28, 202478.2281.9677.7480.8880.77436,100
Feb 27, 202477.9878.9076.5078.6278.51282,400
Feb 26, 202478.6679.5976.0177.8177.70532,000
Feb 23, 202478.4980.4377.4279.7579.64733,300
Feb 22, 202490.5590.5575.7878.1878.071,168,100
Feb 21, 202491.8692.9190.3491.8391.70288,000
Feb 20, 202489.7091.8889.4091.7591.62159,300
Feb 16, 202489.4691.2288.4790.8990.76179,100
Feb 15, 202486.8390.0586.7590.0589.92351,800
Feb 14, 202486.1886.8184.9485.9085.78151,600
Feb 13, 202485.7886.9583.8684.9084.78164,200
Feb 12, 202485.9488.7585.8688.2388.11133,600
Feb 09, 202485.8285.8283.6185.4485.32201,800
Feb 08, 202483.8685.7883.5885.5785.45131,100
Feb 07, 202484.6084.9583.3884.0683.94118,400
Feb 06, 202481.2784.7281.2784.5284.40299,900
Feb 05, 202483.0983.0981.3081.6481.52165,900
Feb 02, 202483.7484.9083.0984.1484.02148,100
Feb 01, 202485.0285.2481.1183.7983.67645,700
Jan 31, 202488.7088.7084.8684.9584.83135,900
Jan 30, 202488.5289.5387.9788.6288.5076,800
Jan 29, 202488.6189.1987.4688.9088.77131,600
Jan 26, 202488.8790.4288.1288.5688.44199,700
Jan 25, 202486.7288.3184.8788.0087.88318,700
Jan 24, 202488.9488.9485.0385.6985.57374,500
Jan 23, 202490.4890.6687.8988.0087.88209,900
Jan 22, 202490.9592.8488.3889.4489.31133,100
Jan 19, 202489.2790.2587.2190.1490.01167,500
Jan 18, 202491.1891.1888.3388.5588.43149,100
Jan 17, 202490.4192.2490.1791.1290.99100,200
Jan 16, 202491.2293.1890.1591.6091.47209,800
Jan 12, 202493.2393.5890.7591.3591.2291,700
Jan 11, 202494.4894.8091.6591.8291.69178,000
Jan 10, 202494.6695.1293.7695.1294.9991,400
Jan 09, 202494.5894.7592.3194.6694.53114,500
Jan 08, 202492.6395.8492.6395.5795.44142,300
Jan 05, 202495.3497.1993.1193.2193.08122,900
Jan 04, 202495.1397.0794.2095.7595.62123,800
Jan 03, 202497.9597.9594.2294.6194.48130,900
Jan 02, 202497.63101.6997.5198.1197.97227,000
Dec 29, 2023101.02101.4498.1898.5298.38156,900
Dec 28, 2023100.33102.12100.33101.02100.88101,600
Dec 27, 2023101.44102.42100.82101.06100.92103,100
Dec 26, 202399.67101.9498.67101.30101.1665,200
Dec 22, 202398.9199.9598.7399.0398.8972,900
Dec 21, 202399.0099.5097.3198.7798.6383,000
Dec 20, 2023100.78101.4998.1598.1698.02112,700
Dec 19, 202399.69102.0298.20100.84100.70106,900
Dec 18, 202398.4599.6997.0999.3899.24149,100
Dec 15, 202398.4999.1996.6297.3997.25346,000
Dec 14, 202397.77100.8096.8097.0696.92206,600
Dec 13, 202392.5897.4991.7997.0296.88215,900
Dec 12, 202391.3992.5290.6192.3292.19187,000
Dec 11, 202387.4491.5887.4491.4091.27327,700
Dec 08, 202386.4689.2086.2988.0587.93162,900
Dec 07, 202384.7287.4384.5186.4486.32264,700
Dec 06, 202391.8191.9082.6083.8183.69504,700
Dec 05, 202390.7593.3390.3892.1992.06178,500
Dec 04, 202389.3991.5589.3991.5391.40183,300
Dec 01, 202385.6088.9885.5088.8788.74166,800
Nov 30, 202389.7189.8784.9185.4585.33293,200
Nov 29, 202392.7392.7788.6088.7988.66213,400
Nov 28, 202391.2792.8590.2192.6892.55151,800
Nov 27, 202392.0592.0990.6191.6991.5696,100
Nov 24, 202392.3293.6092.0592.1091.9740,700
Nov 22, 202391.2093.3791.0892.7592.62110,200
Nov 21, 202391.0191.8090.1790.5790.44201,400
Nov 20, 202394.6494.9691.7691.7891.65104,300
Nov 17, 202394.4294.7192.9494.2694.13121,400
Nov 16, 202393.4094.8192.4293.4393.30142,500
Nov 16, 20230.12 Dividend
Nov 15, 202395.5996.4293.9594.1693.91159,900
Nov 14, 202394.6695.7093.7795.5795.31133,200
Nov 13, 202394.0494.2290.9792.3692.11131,100
Nov 10, 202395.5295.5693.8994.8594.6078,600
Nov 09, 202397.6697.6694.3995.0094.75103,100
Nov 08, 202397.8398.2995.3896.6996.4377,800
Nov 07, 202396.3298.2595.2097.2897.02117,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...