MGP Ingredients, Inc. Historical Stock Prices

MGPI 
$12.29
*  
0.26
2.07%
Get MGPI Alerts
*Delayed - data as of Sep. 12, 2014  -  Find a broker to begin trading MGPI now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 12-JUN-2014 TO 12-SEP-2014

Date Open High Low Close / Last Volume
16:00  12.71  12.79  12.20  12.29 42,234
09/12/2014 12.71 12.79 12.2 12.29 42,234
09/11/2014 12.59 12.79 12.44 12.55 49,444
09/10/2014 12.12 12.66 12.12 12.61 36,457
09/09/2014 12.07 12.36 12.0405 12.23 49,675
09/08/2014 12.55 12.62 12.01 12.18 82,703
09/05/2014 12.65 12.8 12.32 12.62 43,112
09/04/2014 12.68 12.945 12.52 12.63 49,246
09/03/2014 12.86 13.2 12.5901 12.67 93,272
09/02/2014 12 13.12 11.93 12.86 219,845
08/29/2014 11.87 12 11.63 11.92 48,289
08/28/2014 11.98 11.99 11.58 11.85 48,123
08/27/2014 11.72 11.94 11.53 11.82 34,135
08/26/2014 11.59 11.91 11.52 11.72 37,717
08/25/2014 11.85 11.9571 11.51 11.7 112,086
08/22/2014 11.62 11.87 11.53 11.79 42,136
08/21/2014 12.05 12.05 11.51 11.58 68,296
08/20/2014 11.55 12.19 11.5499 11.96 83,112
08/19/2014 10.96 11.93 10.951 11.72 238,962
08/18/2014 9.99 11.5 9.85 11.07 389,780
08/15/2014 9.5 9.84 9.42 9.79 60,268
08/14/2014 9.71 9.8 9.31 9.4 59,374
08/13/2014 9.57 9.77 9.12 9.71 70,807
08/12/2014 9.3 9.72 8.9901 9.66 96,421
08/11/2014 8.87 10.2 8.85 9.3 161,066
08/08/2014 8.29 8.85 8.28 8.8 145,676
08/07/2014 8.15 8.2 7.95 8.16 27,619
08/06/2014 7.82 8.15 7.82 8.1 19,123
08/05/2014 7.98 8.23 7.79 7.92 19,304
08/04/2014 7.94 8.27 7.9 7.94 32,199
08/01/2014 8.02 8.17 7.7801 8.06 55,397
07/31/2014 8.26 8.29 8 8.05 14,415
07/30/2014 8.29 8.32 8.0201 8.29 32,228
07/29/2014 8.05 8.38 8.05 8.2 52,545
07/28/2014 7.95 8.09 7.83 8.03 38,924
07/25/2014 7.7 8.05 7.66 7.83 72,804
07/24/2014 7.67 7.76 7.586 7.66 14,234
07/23/2014 7.76 7.76 7.6 7.73 8,233
07/22/2014 7.61 7.88 7.61 7.76 28,242
07/21/2014 7.5 7.7 7.3201 7.59 24,721
07/18/2014 7.52 7.69 7.52 7.63 18,901
07/17/2014 7.73 7.75 7.53 7.57 5,231
07/16/2014 7.77 7.91 7.65 7.74 11,324
07/15/2014 7.86 7.86 7.5007 7.75 11,357
07/14/2014 7.76 7.79 7.7 7.71 18,424
07/11/2014 7.65 7.88 7.2 7.65 12,452
07/10/2014 7.68 7.99 7.6307 7.67 7,125
07/09/2014 7.78 8 7.6 7.78 13,375
07/08/2014 7.81 7.87 7.39 7.87 32,088
07/07/2014 8.22 8.3 7.81 7.88 27,268
07/03/2014 8.32 8.39 8.13 8.3 24,298
07/02/2014 8.4 8.4 8.11 8.3 107,175
07/01/2014 7.99 8.4 7.96 8.35 134,052
06/30/2014 7.65 7.96 7.65 7.96 34,936
06/27/2014 7.7 7.95 7.62 7.65 29,937
06/26/2014 7.72 7.99 7.4 7.77 8,334
06/25/2014 7.89 7.99 7.7 7.73 14,884
06/24/2014 7.98 7.99 7.83 7.83 11,207
06/23/2014 7.9 8 7.82 7.99 22,186
06/20/2014 7.55 7.99 7.48 7.98 94,684
06/19/2014 7.37 7.64 7.26 7.49 42,613
06/18/2014 7.38 7.5 7.225 7.31 27,387
06/17/2014 7.24 7.49 7.074 7.4 24,271
06/16/2014 7.15 7.4 7.11 7.28 42,051
06/13/2014 7.16 7.25 7.075 7.15 26,830
06/12/2014 7.2 7.49 6.86 7.14 88,001
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?