MGP Ingredients, Inc. Historical Stock Prices

MGPI 
$16.53
*  
0.28
1.72%
Get MGPI Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  16.42  16.63  16.39  16.53 17,060
12/24/2014 16.42 16.63 16.39 16.53 17,060
12/23/2014 16.57 16.77 16.07 16.25 42,221
12/22/2014 15.7 16.8299 15.66 16.5 89,327
12/19/2014 15.95 16.39 15.4 15.4 123,776
12/18/2014 15.87 15.93 15.43 15.76 35,116
12/17/2014 15.6 15.94 15.48 15.8 29,156
12/16/2014 15.95 15.95 15.35 15.58 55,742
12/15/2014 15.75 16.03 15.5 15.72 43,158
12/12/2014 16.16 16.33 15.7601 15.78 62,894
12/11/2014 15.76 16.4 15.66 16.4 57,537
12/10/2014 15.84 16.02 15.73 15.78 41,800
12/09/2014 15.57 16.07 15.471 15.8 61,132
12/08/2014 15.95 15.95 15.59 15.73 50,807
12/05/2014 15.09 15.92 15.06 15.87 59,267
12/04/2014 15.25 15.757 15.03 15.14 76,424
12/03/2014 15.08 15.25 14.5075 15.16 42,050
12/02/2014 14.7 15.34 14.2799 15.07 70,637
12/01/2014 15.06 15.11 13.96 14.72 112,202
11/28/2014 14.87 15.43 14.71 14.88 102,039
11/26/2014 13.78 14.72 13.78 14.55 110,506
11/25/2014 13.83 13.9 13.52 13.8 46,481
11/24/2014 13.2 13.74 13.09 13.73 101,235
11/21/2014 12.89 13.32 12.67 13.05 88,428
11/20/2014 12.15 12.9 12.15 12.9 109,653
11/19/2014 12.33 12.39 12.07 12.11 45,389
11/18/2014 12.3 12.45 12.16 12.29 31,363
11/17/2014 12.48 12.49 12.17 12.3 45,147
11/14/2014 12.32 12.56 12.07 12.16 50,877
11/13/2014 12.67 12.89 12.29 12.32 131,539
11/12/2014 12.85 13 12.698 13 37,913
11/11/2014 12.64 12.88 12.64 12.8 16,761
11/10/2014 12.96 12.97 12.622 12.67 19,065
11/07/2014 12.92 13.1801 12.82 12.89 37,370
11/06/2014 12.97 13.11 12.82 13 27,550
11/05/2014 12.73 13.135 12.44 12.93 47,901
11/04/2014 12.5 12.78 12.26 12.76 48,373
11/03/2014 12.54 12.67 12.25 12.57 43,847
10/31/2014 12.51 12.79 12.12 12.35 37,889
10/30/2014 12.32 12.67 11.97 12.45 46,798
10/29/2014 12.31 12.6799 11.52 12.14 69,408
10/28/2014 12.36 12.47 12.2 12.26 49,770
10/27/2014 12.56 12.74 12.41 12.41 30,762
10/24/2014 12.62 12.79 12.374 12.72 29,898
10/23/2014 12.6 12.6 12.284 12.56 28,718
10/22/2014 12.2 12.68 12.2 12.49 70,254
10/21/2014 11.96 12.455 11.8 12.24 79,497
10/20/2014 11.47 12.18 11.16 12 128,565
10/17/2014 12.33 12.6 12.21 12.31 35,709
10/16/2014 12.05 12.63 11.98 12.29 69,799
10/15/2014 12.47 12.69 11.88 12.25 80,597
10/14/2014 12.23 12.71 12.02 12.49 82,185
10/13/2014 12.82 12.82 12.08 12.23 72,755
10/10/2014 12.55 12.85 12.2135 12.71 28,507
10/09/2014 12.57 12.96 12.134 12.63 42,542
10/08/2014 12.5 12.826 11.8101 12.57 117,107
10/07/2014 12.63 13.03 12.4 12.46 43,049
10/06/2014 12.73 12.86 11.72 12.6 104,487
10/03/2014 12.99 13.12 12.548 12.87 43,641
10/02/2014 13.05 13.1799 12.44 12.87 105,223
10/01/2014 13.31 13.36 12.886 13.16 80,125
09/30/2014 13.5 13.64 12.86 13.07 139,020
09/29/2014 13 13.46 12.8201 13.45 134,567
09/26/2014 12.8 13.03 12.74 13.03 53,663
09/25/2014 12.66 12.76 12.52 12.74 48,075
09/24/2014 12.59 12.77 12.47 12.61 73,536
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?