NASDAQ:MGPI
MGP Ingredients Stock Price (Quote)
$82.22
+1.42 (+1.76%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 MGPI stock ended at $82.22. This is 1.76% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.24% from a day low at $79.90 to a day high of $82.49. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Feb 10, 2016 | $21.71 | $22.04 | $21.60 | $21.54 | 47 800 |
| Feb 09, 2016 | $21.25 | $21.98 | $21.25 | $21.43 | 54 100 |
| Feb 08, 2016 | $21.06 | $21.69 | $20.59 | $21.56 | 70 400 |
| Feb 05, 2016 | $21.59 | $21.81 | $21.10 | $21.19 | 113 700 |
| Feb 04, 2016 | $22.62 | $22.79 | $21.19 | $21.63 | 83 800 |
| Feb 03, 2016 | $22.57 | $23.11 | $21.74 | $22.76 | 98 500 |
| Feb 02, 2016 | $22.19 | $22.79 | $22.17 | $22.37 | 61 200 |
| Feb 01, 2016 | $22.26 | $22.92 | $22.24 | $22.53 | 51 200 |
| Jan 29, 2016 | $21.59 | $22.43 | $21.59 | $22.30 | 82 700 |
| Jan 28, 2016 | $21.41 | $22.01 | $21.17 | $21.45 | 58 700 |
| Jan 27, 2016 | $21.76 | $21.76 | $21.00 | $21.18 | 98 300 |
| Jan 26, 2016 | $21.65 | $22.02 | $21.46 | $21.78 | 50 000 |
| Jan 25, 2016 | $22.08 | $22.25 | $21.45 | $21.49 | 132 800 |
| Jan 22, 2016 | $21.75 | $22.23 | $21.44 | $22.03 | 105 500 |
| Jan 21, 2016 | $21.42 | $21.49 | $21.20 | $21.24 | 92 300 |
| Jan 20, 2016 | $20.74 | $21.41 | $19.91 | $21.16 | 143 400 |
| Jan 19, 2016 | $21.63 | $22.00 | $20.83 | $21.16 | 173 200 |
| Jan 15, 2016 | $21.56 | $21.90 | $20.70 | $21.25 | 106 000 |
| Jan 14, 2016 | $21.86 | $22.19 | $21.26 | $21.94 | 68 400 |
| Jan 13, 2016 | $22.98 | $23.20 | $21.54 | $21.65 | 130 800 |
| Jan 12, 2016 | $22.79 | $23.15 | $22.60 | $22.68 | 94 200 |
| Jan 11, 2016 | $23.21 | $23.49 | $22.51 | $22.58 | 108 800 |
| Jan 08, 2016 | $23.72 | $23.90 | $22.95 | $22.92 | 122 500 |
| Jan 07, 2016 | $24.27 | $24.60 | $23.56 | $23.59 | 161 800 |
| Jan 06, 2016 | $24.29 | $24.87 | $24.12 | $24.64 | 188 100 |
