Quantcast

Historical Stock Prices

MGPI 
$67.53
*  
0.60
0.88%
Get MGPI Alerts
*Delayed - data as of Jul. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

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.
07/19/2019 67.87 69.14 67.28 67.53 100,327
07/18/2019 66.3 68.24 65.43 68.13 98,840
07/17/2019 67.56 67.7 66.105 66.18 124,361
07/16/2019 66.96 68.1 66.7 67.63 96,651
07/15/2019 68.34 68.3418 66.57 67.22 169,857
07/12/2019 67.49 68.89 66.2461 68.13 68,531
07/11/2019 69.32 69.32 67.06 67.4 68,071
07/10/2019 69.25 69.83 67.66 69.13 138,074
07/09/2019 68.94 68.94 67.4905 68.84 140,057
07/08/2019 68.85 69.9 67.98 69.16 98,920
07/05/2019 68.68 69.77 67.24 68.99 111,874
07/03/2019 65.88 68.995 64.86 68.82 106,713
07/02/2019 66.4 67.58 65.19 65.62 114,073
07/01/2019 66.98 67.11 65.69 66.51 127,576
06/28/2019 65.34 66.805 64.81 66.31 367,732
06/27/2019 62.52 65.18 62.47 65.16 119,138
06/26/2019 61.11 62.59 60.05 62.51 205,791
06/25/2019 61.7 61.915 60.64 61.07 197,865
06/24/2019 66.01 66.01 61.58 61.73 103,938
06/21/2019 65.49 66.9 65.04 66.21 136,563
06/20/2019 63.62 66.42 63.62 65.77 141,669
06/19/2019 60.98 62.99 60.85 62.73 195,630
06/18/2019 61.68 62 60.2252 61.49 200,369
06/17/2019 61.57 62.515 60.84 61.25 130,055
06/14/2019 62.8 63.875 61.66 61.76 79,603
06/13/2019 62.22 62.835 61.91 62.75 106,752
06/12/2019 63.14 63.5 61.39 62.02 169,365
06/11/2019 64.05 64.05 61.87 62.98 131,194
06/10/2019 64.47 65.375 63.45 63.71 67,411
06/07/2019 65.23 66.26 64.03 64.12 87,505
06/06/2019 65.57 65.57 64.15 64.94 97,472
06/05/2019 63.98 65.31 63.98 65.26 129,050
06/04/2019 61.55 63.7 61.03 63.63 94,981
06/03/2019 60.11 61.25 59.17 61.17 138,819
05/31/2019 59.76 60.38 59.25 60.21 168,775
05/30/2019 61.04 61.39 59.52 60.52 163,121
05/29/2019 62.65 63.3 60.09 60.48 147,426
05/28/2019 64.35 64.35 62.59 63.2 256,013
05/24/2019 63.92 64.59 63.05 64.31 115,348
05/23/2019 64.68 64.68 63.195 63.52 145,324
05/22/2019 64.48 65.25 64 64.85 70,726
05/21/2019 64.35 65.035 63.43 64.56 86,676
05/20/2019 63.57 64.98 62.16 64.6 157,774
05/17/2019 65.05 65.88 63.91 63.93 147,867
05/16/2019 65.86 67.4 65.32 65.48 101,278
05/15/2019 64.83 65.93 64.05 65.79 144,280
05/14/2019 65.22 65.84 64.11 65.03 227,406
05/13/2019 65.65 65.77 64.48 65.22 127,823
05/10/2019 67.75 68.13 65.23 66.69 223,724
05/09/2019 67.96 68.86 67.5 67.97 139,824
05/08/2019 69.85 70.61 68.09 68.34 149,902
05/07/2019 70.63 71.6299 68.88 69.85 161,539
05/06/2019 72 72.9595 70.5 71.16 236,718
05/03/2019 69.04 73.6875 68.66 72.54 301,129
05/02/2019 68.13 69.52 64.795 69.04 589,608
05/01/2019 75.01 78 65.37 67.79 1,352,706
04/30/2019 86.62 88.07 85.32 87.87 424,520
04/29/2019 87.69 88.63 85.89 86.37 282,948
04/26/2019 87.2 88.39 86.28 87.59 145,977
04/25/2019 87.49 88.6 86.91 86.91 118,146
04/24/2019 87.96 88.65 86.75 87.79 142,880
04/23/2019 85.91 88.42 85.72 88.06 220,109
04/22/2019 87.03 88.0358 83.68 85.42 174,538
*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?



Smart Portfolio