MGP Ingredients, Inc. - Common Stock (MGPI)

16.63
-0.44 (-2.58%)
NASDAQ· Last Trade: Jun 2nd, 1:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MGP Ingredients, Inc. - Common Stock (MGPI)

DateOpenHighLowCloseVolumeAdjusted Close
6/01/202617.5017.5917.0217.07184,30717.07
5/29/202618.2818.2817.6017.65131,26017.65
5/28/202618.3518.6418.2618.46153,79318.46
5/27/202617.9318.4717.9318.28166,36318.28
5/26/202618.1218.1217.7017.80207,71117.80
5/22/202618.3618.3617.8818.05166,52618.05
5/21/202618.2518.5717.6118.10143,85618.10
5/20/202617.7418.2017.5118.07168,84118.07
5/19/202618.1818.2517.6817.80128,44617.80
5/18/202618.2718.6418.1518.27196,65418.27
5/15/202618.0218.4317.9518.23249,29818.23
5/14/202618.1718.4818.1018.23115,79918.11
5/13/202618.6018.6017.9518.10165,52717.98
5/12/202618.6518.6518.0818.29143,96018.17
5/11/202619.6719.6718.5618.63207,77618.51
5/08/202619.1219.9118.8619.70172,50819.57
5/07/202619.2419.5018.9719.09173,55018.96
5/06/202619.9320.5019.3119.32157,09919.19
5/05/202619.0320.2518.8019.97185,32119.84
5/04/202619.4019.4718.7519.03199,77818.90
5/01/202620.0020.3419.1819.40227,19219.27
4/30/202618.7720.2518.7719.94393,20019.81
4/29/202619.3719.6717.3819.16531,37319.03
4/28/202620.3520.7120.2120.21208,29520.08
4/27/202620.3620.4620.1420.25104,32220.12
4/24/202620.1920.4520.0620.22176,10420.09
4/23/202620.0320.2519.9520.19177,47720.06
4/22/202619.8320.1919.8320.03153,81719.90
4/21/202619.9720.1719.7519.81196,56019.68
4/20/202620.0620.2019.9019.95186,90619.82
4/17/202620.2320.7819.9520.03256,31019.90
4/16/202619.9620.1119.8420.05140,20119.92
4/15/202619.6620.2519.5419.98240,79119.85
4/14/202619.0719.7719.0719.72194,51119.59
4/13/202618.6519.4418.4519.33202,56719.20
4/10/202618.9719.2918.5418.77250,75618.65
4/09/202618.5518.9718.0118.91271,61018.79
4/08/202619.0719.5018.3718.43217,96918.31
4/07/202619.0319.3618.8519.07187,48918.94
4/06/202618.5119.3018.4919.17175,93219.04
4/02/202618.3218.5518.0018.49203,46218.37
4/01/202618.3018.6518.2518.34221,73918.22
3/31/202618.4918.6918.1818.39208,77818.27
3/30/202618.6118.7718.3018.41218,75118.29
3/27/202618.3919.0118.1818.60422,96918.48
3/26/202618.4119.2518.2318.39415,89618.27
3/25/202618.1718.7017.7218.63302,16118.51
3/24/202617.0018.3916.9518.03339,70217.91
3/23/202616.8417.3616.7317.19286,46117.08
3/20/202617.1317.2016.4516.50575,76116.39
3/19/202616.8117.3016.6117.04335,35916.93
3/18/202617.2217.2716.7216.73250,01616.62
3/17/202617.4317.8617.2817.28302,03017.17
3/16/202618.0018.1617.3017.40274,17317.29
3/13/202618.3018.3017.7217.89230,31017.77
3/12/202618.0618.4017.8218.17325,44717.93
3/11/202618.1318.3817.9618.23211,26117.99
3/10/202618.1618.4317.8618.21255,60917.97
3/09/202618.4818.4817.7418.29480,37518.05
3/06/202618.5318.6718.3218.63365,35518.39
3/05/202618.6519.0018.4318.81311,12218.56
3/04/202618.5118.8718.1018.69379,63018.44
3/03/202618.7819.0718.5018.51372,38018.27
3/02/202618.7019.2118.4219.17520,36218.92