MGP Ingredients, Inc. Historical Stock Prices

MGPI 
$7.83
*  
0.17
2.22%
Get MGPI Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading MGPI now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    MGPI After Hours
 
 
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 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.70  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
06/11/2014 7.01 7.42 7 7.17 73,451
06/10/2014 7.56 7.56 6.93 7.12 95,700
06/09/2014 8.05 8.05 7.5 7.56 90,040
06/06/2014 7.77 8.05 7.7 8.05 59,079
06/05/2014 7.68 7.94 7.5 7.77 45,094
06/04/2014 7.37 7.74 7.37 7.62 26,321
06/03/2014 7.23 7.49 7.21 7.32 49,212
06/02/2014 7.15 7.45 7.11 7.21 109,987
05/30/2014 7 7.25 7 7.07 122,798
05/29/2014 6.76 7 6.72 6.86 21,488
05/28/2014 6.75 7.12 6.66 6.72 68,779
05/27/2014 6.11 6.79 6.09 6.69 63,777
05/23/2014 6.07 6.18 6 6.11 19,048
05/22/2014 6.05 6.079 5.91 6.01 37,981
05/21/2014 6.1 6.1 5.92 6.08 17,022
05/20/2014 6 6.095 5.9 6.01 19,298
05/19/2014 5.99 6.039 5.94 6 13,809
05/16/2014 5.8 6.04 5.8 5.97 12,644
05/15/2014 5.88 5.9 5.73 5.77 7,626
05/14/2014 5.85 5.9 5.8 5.9 6,263
05/13/2014 5.73 5.84 5.6901 5.82 36,556
05/12/2014 5.74 5.75 5.6 5.7 43,256
05/09/2014 5.68 5.74 5.5 5.66 32,244
05/08/2014 5.62 5.63 5.51 5.57 4,837
05/07/2014 5.58 5.63 5.5 5.5 7,617
05/06/2014 5.47 5.68 5.33 5.49 15,385
05/05/2014 5.61 5.68 5.16 5.48 43,372
05/02/2014 6.25 6.25 5.62 5.63 14,037
05/01/2014 5.98 6.24 5.61 5.68 19,905
04/30/2014 6.09 6.14 5.84 5.84 11,898
04/29/2014 6.4 6.42 6.03 6.04 17,762
04/28/2014 6.32 6.46 6.29 6.33 13,661
04/25/2014 6.47 6.48 6.211 6.27 13,308
04/24/2014 6.4 6.48 6.34 6.48 79,692
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?