NASDAQ:MGPI
MGP Ingredients Stock Price (Quote)
$80.80
+2.21 (+2.81%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 MGPI stock ended at $80.80. This is 2.81% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 3.24% from a day low at $78.51 to a day high of $81.05. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Mar 16, 2016 | $21.85 | $22.50 | $21.44 | $22.37 | 76 500 |
| Mar 15, 2016 | $22.39 | $22.93 | $21.78 | $21.80 | 108 800 |
| Mar 14, 2016 | $22.03 | $22.72 | $21.68 | $22.58 | 90 000 |
| Mar 11, 2016 | $22.49 | $22.88 | $21.47 | $21.81 | 155 600 |
| Mar 10, 2016 | $26.25 | $26.25 | $21.79 | $22.16 | 321 500 |
| Mar 09, 2016 | $25.18 | $26.52 | $25.04 | $26.36 | 96 900 |
| Mar 08, 2016 | $24.30 | $25.17 | $24.28 | $24.92 | 126 400 |
| Mar 07, 2016 | $24.66 | $24.96 | $24.15 | $24.34 | 75 500 |
| Mar 04, 2016 | $24.61 | $24.97 | $24.31 | $24.63 | 41 400 |
| Mar 03, 2016 | $24.04 | $24.84 | $23.64 | $24.60 | 101 900 |
| Mar 02, 2016 | $23.60 | $24.15 | $23.37 | $24.04 | 102 400 |
| Mar 01, 2016 | $23.60 | $23.77 | $22.94 | $23.49 | 86 800 |
| Feb 29, 2016 | $23.76 | $23.76 | $23.38 | $23.31 | 62 000 |
| Feb 26, 2016 | $23.69 | $23.72 | $23.19 | $23.42 | 68 200 |
| Feb 25, 2016 | $23.58 | $23.75 | $23.38 | $23.55 | 31 600 |
| Feb 24, 2016 | $22.89 | $23.67 | $22.28 | $23.46 | 67 100 |
| Feb 23, 2016 | $22.16 | $23.25 | $22.06 | $23.11 | 120 300 |
| Feb 22, 2016 | $22.68 | $23.12 | $22.21 | $22.24 | 71 800 |
| Feb 19, 2016 | $23.25 | $23.59 | $22.22 | $22.42 | 145 300 |
| Feb 18, 2016 | $24.50 | $24.76 | $23.26 | $23.26 | 109 000 |
| Feb 17, 2016 | $23.78 | $24.44 | $23.60 | $24.32 | 102 500 |
| Feb 16, 2016 | $23.99 | $24.82 | $23.29 | $23.42 | 81 200 |
| Feb 12, 2016 | $22.83 | $24.28 | $22.83 | $23.56 | 122 400 |
| Feb 11, 2016 | $21.29 | $22.69 | $20.98 | $22.55 | 89 100 |
| Feb 10, 2016 | $21.71 | $22.04 | $21.60 | $21.54 | 47 800 |
