MGP Ingredients, Inc. Historical Stock Prices

MGPI 
$14.55
*  
0.01
0.07%
Get MGPI Alerts
*Delayed - data as of Apr. 24, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.49  14.58  14.10  14.55 24,087
04/24/2015 14.49 14.58 14.1 14.55 24,087
04/23/2015 14.5 14.95 14.32 14.56 38,956
04/22/2015 14.2 14.82 14.19 14.45 28,006
04/21/2015 14.95 15.06 14.19 14.29 25,745
04/20/2015 15.05 15.15 14.91 14.93 15,359
04/17/2015 15.14 15.4 14.96 15.07 23,707
04/16/2015 15.25 15.38 15.13 15.29 25,981
04/15/2015 15.45 15.5 15.22 15.4 29,636
04/14/2015 15.2 15.4 14.7201 15.28 48,504
04/13/2015 14.72 15.33 14.38 15.33 60,984
04/10/2015 14.22 14.8005 14.22 14.64 37,910
04/09/2015 13.39 14.2 13.39 14.13 24,599
04/08/2015 13.07 13.53 12.91 13.32 22,593
04/07/2015 12.32 13.255 12.32 13.15 70,143
04/06/2015 13.25 13.63 12.36 12.36 62,365
04/02/2015 13.59 13.73 13 13.25 49,157
04/01/2015 13.45 13.8 13.4 13.76 37,318
03/31/2015 14.21 14.51 13.44 13.46 53,626
03/30/2015 14.59 14.78 14.36 14.36 24,156
03/27/2015 14.56 14.7 14.21 14.33 10,692
03/26/2015 14.7 14.93 14.25 14.37 26,420
03/25/2015 15.1 15.1 14.65 14.73 29,248
03/24/2015 15.08 15.42 15.06 15.19 29,280
03/23/2015 15.41 15.75 15 15.24 31,178
03/20/2015 15.25 15.5 15.0101 15.49 95,333
03/19/2015 15.05 15.49 15.05 15.235 45,823
03/18/2015 15.6 15.6 15.29 15.32 23,080
03/17/2015 15.31 15.56 15.17 15.27 23,374
03/16/2015 15.56 15.56 15.25 15.27 21,170
03/13/2015 15.18 15.51 14.87 15.45 33,439
03/12/2015 15.13 15.38 14.89 15.23 32,993
03/11/2015 15.6 15.64 14.95 15.39 27,672
03/10/2015 15.2 15.82 14.91 15.53 22,556
03/09/2015 15.19 15.37 15 15.35 24,646
03/06/2015 15.36 15.41 14.72 15.2 27,392
03/05/2015 15.36 15.75 14.2169 15.47 42,135
03/04/2015 15.26 15.62 15.08 15.32 17,367
03/03/2015 15.6 15.63 15.31 15.4 14,435
03/02/2015 15.64 15.73 15.22 15.56 33,033
02/27/2015 15.37 15.62 15.05 15.59 23,012
02/26/2015 14.78 15.37 14.78 15.25 32,527
02/25/2015 15.14 15.14 14.25 14.85 30,282
02/24/2015 15.18 15.32 14.22 14.35 30,300
02/23/2015 14.5 15.18 14.2235 15.18 30,427
02/20/2015 14.58 14.59 13.577 14.47 45,075
02/19/2015 13.17 14.78 13.09 14.6 55,260
02/18/2015 13.4 13.5 13.06 13.18 57,283
02/17/2015 13.84 14.11 13.3 13.48 45,057
02/13/2015 14.39 14.43 13.75 14 46,543
02/12/2015 13.91 14.4 13.9 14.39 40,203
02/11/2015 14.18 14.18 13.06 13.88 58,445
02/10/2015 13.18 14.57 13.0601 14.29 54,610
02/09/2015 14.8 14.83 13.1 13.29 142,584
02/06/2015 15.32 15.45 14.86 14.91 50,207
02/05/2015 15.96 15.96 15.27 15.47 49,110
02/04/2015 15.61 15.84 15.11 15.69 28,154
02/03/2015 15.77 15.98 15.21 15.61 51,246
02/02/2015 15.9 16.09 15.71 15.77 18,116
01/30/2015 15.988 16.13 15.85 15.86 28,012
01/29/2015 15.86 16.44 15.7 16.08 34,249
01/28/2015 15.99 16.16 15.7 15.89 33,365
01/27/2015 15.85 16.17 15.8 16.06 25,021
01/26/2015 15.5 15.97 15.5 15.89 38,912
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?