Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MGP Ingredients Inc (NQ: MGPI )

78.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 3.024 3.098 2.904 3.006 8,717 -0.03(-0.91%)
Jul 30, 2012 2.885 3.070 2.839 3.033 7,316 +0.08(+2.82%)
Jul 27, 2012 3.006 3.033 2.941 2.950 3,036 -0.03(-0.93%)
Jul 26, 2012 3.117 3.117 2.885 2.978 4,843 -0.06(-2.13%)
Jul 25, 2012 2.969 3.098 2.922 3.043 7,829 +0.06(+2.17%)
Jul 24, 2012 3.181 3.191 2.858 2.978 23,854 -0.17(-5.29%)
Jul 23, 2012 3.070 3.264 3.061 3.144 10,499 +0.05(+1.49%)
Jul 20, 2012 3.274 3.274 3.098 3.098 1,407 +0.00(+0.00%)
Jul 19, 2012 3.218 3.283 3.098 3.098 3,063 -0.10(-3.18%)
Jul 18, 2012 3.292 3.329 3.098 3.200 29,038 +0.07(+2.37%)
Jul 17, 2012 3.283 3.311 3.043 3.126 11,185 -0.11(-3.43%)
Jul 16, 2012 3.320 3.320 3.061 3.237 15,674 +0.07(+2.34%)
Jul 13, 2012 3.218 3.218 3.033 3.163 4,025 +0.13(+4.27%)
Jul 12, 2012 3.080 3.089 2.977 3.033 10,420 -0.03(-0.91%)
Jul 11, 2012 2.978 3.191 2.978 3.061 11,700 +0.12(+4.09%)
Jul 10, 2012 3.237 3.283 2.941 2.941 16,930 -0.20(-6.47%)
Jul 09, 2012 3.283 3.320 3.098 3.144 11,756 -0.10(-3.13%)
Jul 06, 2012 3.237 3.329 3.163 3.246 11,706 -0.04(-1.13%)
Jul 05, 2012 2.996 3.329 2.996 3.283 21,362 +0.28(+9.23%)
Jul 03, 2012 3.024 3.052 2.959 3.006 3,713 -0.01(-0.31%)
Jul 02, 2012 2.996 3.052 2.987 3.015 10,443 +0.05(+1.56%)
Jun 29, 2012 2.978 3.135 2.941 2.969 29,121 +0.12(+4.22%)
Jun 28, 2012 2.867 3.107 2.848 2.848 30,028 -0.11(-3.75%)
Jun 27, 2012 3.098 3.237 2.959 2.959 38,091 -0.13(-4.19%)
Jun 26, 2012 3.089 3.218 3.089 3.089 36,890 -0.04(-1.18%)
Jun 25, 2012 3.329 3.329 2.978 3.126 49,947 +0.18(+6.29%)
Jun 22, 2012 3.098 3.135 2.913 2.941 1,578,805 -0.08(-2.75%)
Jun 21, 2012 3.255 3.311 3.015 3.024 64,762 -0.22(-6.84%)
Jun 20, 2012 3.292 3.422 3.181 3.246 46,587 -0.06(-1.68%)
Jun 19, 2012 3.283 3.366 3.246 3.301 64,306 +0.02(+0.56%)
Jun 18, 2012 3.311 3.422 3.237 3.283 53,509 -0.06(-1.93%)
Jun 15, 2012 3.209 3.468 3.163 3.348 82,875 +0.14(+4.32%)
Jun 14, 2012 3.255 3.449 3.117 3.209 38,270 -0.03(-0.86%)
Jun 13, 2012 3.246 3.593 3.191 3.237 27,618 -0.03(-0.85%)
Jun 12, 2012 3.338 3.375 3.089 3.264 28,481 -0.03(-0.84%)
Jun 11, 2012 3.440 3.690 3.247 3.292 35,855 -0.12(-3.52%)
Jun 08, 2012 3.745 3.801 3.246 3.412 24,435 -0.38(-10.00%)
Jun 07, 2012 3.422 3.875 3.191 3.792 53,573 +0.43(+12.64%)
Jun 06, 2012 2.996 3.459 2.867 3.366 37,140 +0.41(+13.75%)
Jun 05, 2012 3.006 3.218 2.959 2.959 30,145 -0.08(-2.74%)
Jun 04, 2012 2.969 3.292 2.867 3.043 50,207 +0.14(+4.78%)
Jun 01, 2012 3.006 3.311 2.876 2.904 36,014 -0.14(-4.56%)
May 31, 2012 3.135 3.237 3.006 3.043 36,403 -0.07(-2.37%)
May 30, 2012 3.191 3.357 3.107 3.117 11,701 -0.12(-3.71%)
May 29, 2012 3.200 3.283 3.154 3.237 30,549 +0.03(+0.86%)
May 25, 2012 3.200 3.467 3.200 3.209 13,520 +0.00(+0.00%)
May 24, 2012 3.274 3.274 3.200 3.209 18,191 -0.08(-2.53%)
May 23, 2012 3.264 3.588 3.191 3.292 20,141 +0.01(+0.28%)
May 22, 2012 3.218 3.598 3.218 3.283 31,308 +0.05(+1.43%)
May 21, 2012 3.144 3.274 3.052 3.237 39,064 +0.09(+2.94%)
May 18, 2012 2.959 3.209 2.821 3.144 54,574 +0.21(+7.26%)
May 17, 2012 3.274 3.320 2.922 2.932 47,888 -0.31(-9.43%)
May 16, 2012 3.348 3.440 3.126 3.237 33,068 -0.08(-2.51%)
May 15, 2012 3.505 3.634 3.282 3.320 49,628 -0.28(-7.71%)
May 14, 2012 3.607 3.773 3.533 3.597 31,426 -0.09(-2.51%)
May 11, 2012 3.708 3.884 3.625 3.690 22,418 -0.06(-1.72%)
May 10, 2012 3.764 3.884 3.708 3.755 18,977 +0.05(+1.25%)
May 09, 2012 3.792 3.903 3.708 3.708 30,562 -0.04(-0.99%)
May 08, 2012 3.838 3.884 3.718 3.745 19,750 -0.11(-2.88%)
May 07, 2012 3.847 3.977 3.800 3.856 23,673 +0.01(+0.24%)
May 04, 2012 4.014 4.208 3.634 3.847 30,745 -0.15(-3.70%)
May 03, 2012 3.967 4.217 3.963 3.995 44,940 +0.04(+0.93%)
May 02, 2012 4.226 4.522 3.884 3.958 30,456 -0.31(-7.16%)
May 01, 2012 4.346 4.661 4.217 4.263 26,542 -0.04(-0.86%)
Apr 30, 2012 4.596 4.652 4.291 4.300 23,954 -0.29(-6.25%)
Apr 27, 2012 4.476 4.661 4.476 4.587 13,992 +0.12(+2.69%)
Apr 26, 2012 4.541 4.615 4.439 4.467 7,133 -0.10(-2.23%)
Apr 25, 2012 4.448 4.670 4.448 4.568 16,536 +0.18(+4.00%)
Apr 24, 2012 4.328 4.420 4.273 4.393 20,362 +0.17(+3.94%)
Apr 23, 2012 4.291 4.393 4.189 4.226 31,916 -0.13(-2.97%)
Apr 20, 2012 4.356 4.404 4.254 4.356 33,099 +0.19(+4.67%)
Apr 19, 2012 4.217 4.411 4.143 4.162 22,559 -0.06(-1.32%)
Apr 18, 2012 4.476 4.679 4.180 4.217 20,709 -0.28(-6.17%)
Apr 17, 2012 4.605 4.605 4.476 4.494 16,279 -0.07(-1.62%)
Apr 16, 2012 4.393 4.677 4.393 4.568 17,220 +0.19(+4.44%)
Apr 13, 2012 4.448 4.559 4.356 4.374 25,834 -0.11(-2.47%)
Apr 12, 2012 4.467 4.550 4.420 4.485 22,020 +0.00(+0.00%)
Apr 11, 2012 4.448 4.659 4.411 4.485 28,619 +0.11(+2.54%)
Apr 10, 2012 4.726 4.874 4.374 4.374 40,933 -0.34(-7.25%)
Apr 09, 2012 4.716 4.975 4.716 4.716 21,091 -0.11(-2.30%)
Apr 05, 2012 4.985 4.985 4.772 4.827 16,417 -0.06(-1.14%)
Apr 04, 2012 4.975 5.086 4.874 4.883 18,827 -0.15(-2.94%)
Apr 03, 2012 5.049 5.262 4.966 5.031 10,670 -0.06(-1.09%)
Apr 02, 2012 5.096 5.281 4.939 5.086 29,461 +0.11(+2.23%)
Mar 30, 2012 5.170 5.188 4.948 4.975 24,302 -0.14(-2.71%)
Mar 29, 2012 5.114 5.234 5.086 5.114 13,373 -0.01(-0.18%)
Mar 28, 2012 5.188 5.253 5.096 5.123 14,373 -0.06(-1.25%)
Mar 27, 2012 5.308 5.401 5.114 5.188 23,618 -0.13(-2.43%)
Mar 26, 2012 5.438 5.456 5.234 5.318 14,929 -0.03(-0.61%)
Mar 23, 2012 5.114 5.373 5.086 5.350 22,291 +0.19(+3.67%)
Mar 22, 2012 5.281 5.382 5.142 5.160 18,141 -0.18(-3.29%)
Mar 21, 2012 5.179 5.512 5.179 5.336 17,070 +0.02(+0.35%)
Mar 20, 2012 5.484 5.530 5.318 5.318 15,508 -0.27(-4.80%)
Mar 19, 2012 5.808 5.872 5.465 5.586 36,148 -0.23(-3.97%)
Mar 16, 2012 5.817 5.872 5.782 5.817 34,223 +0.02(+0.32%)
Mar 15, 2012 5.576 5.835 5.576 5.798 19,804 +0.06(+1.13%)
Mar 14, 2012 5.872 5.872 5.715 5.734 14,522 -0.14(-2.36%)
Mar 13, 2012 5.706 6.252 5.604 5.872 65,088 +0.30(+5.31%)
Mar 12, 2012 5.613 5.660 5.465 5.576 4,813 -0.04(-0.66%)
Mar 09, 2012 5.475 5.613 5.410 5.613 13,261 +0.12(+2.19%)
Mar 08, 2012 5.632 5.632 5.428 5.493 13,342 -0.10(-1.82%)
Mar 07, 2012 5.271 5.724 5.179 5.595 24,448 +0.35(+6.70%)
Mar 06, 2012 5.160 5.604 5.096 5.244 30,897 +0.00(+0.00%)
Mar 05, 2012 5.142 5.289 5.077 5.244 15,654 +0.10(+1.98%)
Mar 02, 2012 5.410 5.447 5.105 5.142 42,607 -0.33(-6.08%)
Mar 01, 2012 5.650 5.715 5.475 5.475 14,735 -0.11(-1.99%)
Feb 29, 2012 5.928 5.928 5.586 5.586 32,165 -0.21(-3.67%)
Feb 28, 2012 5.882 5.891 5.724 5.798 18,385 -0.11(-1.88%)
Feb 27, 2012 5.863 5.965 5.833 5.909 7,679 -0.01(-0.16%)
Feb 24, 2012 6.030 6.048 5.919 5.919 11,316 -0.14(-2.29%)
Feb 23, 2012 5.937 6.076 5.937 6.057 16,745 +0.07(+1.24%)
Feb 22, 2012 6.094 6.094 5.983 5.983 7,113 -0.11(-1.82%)
Feb 21, 2012 6.104 6.242 6.059 6.094 15,295 +0.02(+0.30%)
Feb 17, 2012 6.113 6.150 5.974 6.076 16,809 -0.01(-0.15%)
Feb 16, 2012 5.863 6.187 5.863 6.085 22,398 +0.22(+3.79%)
Feb 15, 2012 5.946 6.002 5.801 5.863 12,597 -0.06(-1.09%)
Feb 14, 2012 5.835 5.983 5.835 5.928 4,734 +0.06(+0.94%)
Feb 13, 2012 5.965 5.965 5.835 5.872 10,443 +0.00(+0.00%)
Feb 10, 2012 5.882 6.085 5.872 5.872 14,202 -0.12(-2.01%)
Feb 09, 2012 6.104 6.168 5.974 5.993 7,680 -0.11(-1.82%)
Feb 08, 2012 6.168 6.168 5.993 6.104 12,025 +0.06(+1.07%)
Feb 07, 2012 5.946 6.141 5.835 6.039 11,600 +0.06(+0.93%)
Feb 06, 2012 6.122 6.131 5.845 5.983 29,815 -0.19(-3.14%)
Feb 03, 2012 5.826 6.224 5.706 6.178 31,728 +0.46(+8.09%)
Feb 02, 2012 5.632 5.808 5.512 5.715 27,078 +0.08(+1.48%)
Feb 01, 2012 5.558 5.660 5.475 5.632 34,166 +0.12(+2.18%)
Jan 31, 2012 5.641 5.641 5.410 5.512 13,044 -0.08(-1.49%)
Jan 30, 2012 5.687 5.697 5.521 5.595 16,664 -0.16(-2.73%)
Jan 27, 2012 5.281 5.771 5.281 5.752 22,780 -0.01(-0.16%)
Jan 26, 2012 5.549 6.011 5.549 5.761 27,435 +0.21(+3.83%)
Jan 25, 2012 5.391 5.549 5.364 5.549 21,343 +0.15(+2.74%)
Jan 24, 2012 4.790 5.544 4.633 5.401 57,187 +0.57(+11.88%)
Jan 23, 2012 4.772 4.855 4.698 4.827 11,375 +0.06(+1.16%)
Jan 20, 2012 4.457 4.800 4.420 4.772 23,593 +0.31(+6.83%)
Jan 19, 2012 4.531 4.559 4.374 4.467 10,471 -0.02(-0.41%)
Jan 18, 2012 4.504 4.568 4.337 4.485 28,924 -0.06(-1.42%)
Jan 17, 2012 4.568 4.596 4.485 4.550 14,322 +0.04(+0.82%)
Jan 13, 2012 4.513 4.587 4.457 4.513 20,591 -0.08(-1.81%)
Jan 12, 2012 4.596 4.605 4.504 4.596 8,559 -0.01(-0.20%)
Jan 11, 2012 4.568 4.624 4.536 4.605 22,009 +0.00(+0.00%)
Jan 10, 2012 4.559 4.642 4.559 4.605 19,334 +0.13(+2.89%)
Jan 09, 2012 4.605 4.763 4.430 4.476 39,634 -0.24(-5.10%)
Jan 06, 2012 4.772 4.915 4.670 4.716 29,811 -0.06(-1.35%)
Jan 05, 2012 4.624 4.874 4.476 4.781 25,707 +0.11(+2.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.