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 |
| Jul 21, 2023 | $113.60 | $114.51 | $113.17 | $113.26 | 68 897 |
| Jul 20, 2023 | $114.33 | $114.33 | $112.85 | $113.14 | 71 181 |
| Jul 19, 2023 | $113.54 | $114.84 | $111.96 | $114.09 | 77 577 |
| Jul 18, 2023 | $111.18 | $113.59 | $111.18 | $112.68 | 124 872 |
| Jul 17, 2023 | $111.34 | $111.34 | $109.54 | $111.10 | 66 311 |
| Jul 14, 2023 | $110.40 | $111.09 | $109.07 | $110.99 | 106 084 |
| Jul 13, 2023 | $109.91 | $111.99 | $107.07 | $111.39 | 102 520 |
| Jul 12, 2023 | $109.41 | $110.56 | $108.92 | $109.62 | 141 132 |
| Jul 11, 2023 | $107.39 | $108.48 | $107.03 | $108.05 | 52 077 |
| Jul 10, 2023 | $105.85 | $107.18 | $105.57 | $106.93 | 80 348 |
| Jul 07, 2023 | $105.85 | $107.18 | $105.77 | $106.20 | 62 833 |
| Jul 06, 2023 | $105.89 | $106.00 | $104.91 | $105.44 | 73 867 |
| Jul 05, 2023 | $106.95 | $107.12 | $105.00 | $106.19 | 104 119 |
| Jul 03, 2023 | $106.11 | $107.33 | $106.11 | $107.26 | 57 546 |
| Jun 30, 2023 | $106.14 | $107.25 | $105.78 | $106.28 | 99 080 |
| Jun 29, 2023 | $103.41 | $106.10 | $103.01 | $105.23 | 103 397 |
| Jun 28, 2023 | $102.68 | $104.66 | $101.17 | $103.89 | 84 771 |
| Jun 27, 2023 | $101.42 | $104.01 | $101.42 | $103.28 | 69 465 |
| Jun 26, 2023 | $98.23 | $101.91 | $97.17 | $101.48 | 107 064 |
| Jun 23, 2023 | $102.21 | $103.20 | $97.40 | $98.23 | 389 658 |
| Jun 22, 2023 | $104.53 | $104.60 | $101.23 | $102.71 | 138 869 |
| Jun 21, 2023 | $101.41 | $104.28 | $100.41 | $103.95 | 197 001 |
| Jun 20, 2023 | $102.66 | $103.34 | $100.41 | $101.86 | 121 962 |
| Jun 16, 2023 | $102.76 | $103.31 | $101.65 | $102.63 | 187 227 |
| Jun 15, 2023 | $105.02 | $105.02 | $101.59 | $101.97 | 94 462 |
