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 )

83.84 -1.26 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 28, 2012 3.519 3.694 3.519 3.528 10,990 +0.01(+0.26%)
Sep 27, 2012 3.666 3.916 3.519 3.519 6,488 -0.14(-3.79%)
Sep 26, 2012 3.879 3.888 3.639 3.657 6,308 -0.19(-5.04%)
Sep 25, 2012 4.045 4.091 3.657 3.851 18,763 -0.13(-3.25%)
Sep 24, 2012 3.426 4.091 3.426 3.980 27,837 +0.56(+16.49%)
Sep 21, 2012 3.279 3.491 3.260 3.417 26,561 +0.19(+6.02%)
Sep 20, 2012 3.417 3.593 3.205 3.223 21,702 -0.21(-6.18%)
Sep 19, 2012 3.574 3.666 3.426 3.436 14,259 -0.12(-3.38%)
Sep 18, 2012 3.593 3.666 3.426 3.556 16,608 +0.00(+0.00%)
Sep 17, 2012 3.297 3.676 3.246 3.556 16,099 +0.26(+7.84%)
Sep 14, 2012 3.186 3.436 3.134 3.297 17,654 +0.07(+2.29%)
Sep 13, 2012 3.260 3.315 3.048 3.223 10,449 +0.06(+2.05%)
Sep 12, 2012 3.232 3.288 3.066 3.158 5,827 -0.06(-1.72%)
Sep 11, 2012 3.269 3.472 3.131 3.214 20,832 -0.02(-0.57%)
Sep 10, 2012 3.223 3.279 3.149 3.232 14,439 +0.02(+0.57%)
Sep 07, 2012 3.140 3.232 3.057 3.214 14,336 +0.00(+0.00%)
Sep 06, 2012 3.085 3.223 3.085 3.214 9,041 +0.08(+2.65%)
Sep 05, 2012 3.094 3.232 3.038 3.131 5,028 -0.03(-0.87%)
Sep 04, 2012 3.131 3.223 3.001 3.158 4,493 +0.08(+2.70%)
Aug 31, 2012 3.085 3.214 3.020 3.075 12,963 -0.04(-1.19%)
Aug 30, 2012 3.057 3.177 3.057 3.112 4,547 +0.01(+0.30%)
Aug 29, 2012 3.168 3.168 3.029 3.103 7,103 -0.03(-0.89%)
Aug 27, 2012 3.121 3.131 3.066 3.131 1,521 +0.11(+3.78%)
Aug 24, 2012 3.001 3.017 3.001 3.017 822 -0.00(-0.11%)
Aug 23, 2012 3.001 3.131 2.965 3.020 7,742 -0.03(-0.91%)
Aug 22, 2012 3.057 3.122 3.048 3.048 909 -0.08(-2.65%)
Aug 21, 2012 3.186 3.186 3.094 3.131 2,074 -0.03(-0.88%)
Aug 20, 2012 3.066 3.214 3.011 3.158 7,816 +0.09(+3.01%)
Aug 17, 2012 2.946 3.085 2.946 3.066 6,320 +0.13(+4.40%)
Aug 16, 2012 3.112 3.232 2.752 2.937 47,455 -0.16(-5.07%)
Aug 15, 2012 3.168 3.232 3.085 3.094 8,121 +0.05(+1.52%)
Aug 14, 2012 3.038 3.223 3.011 3.048 27,981 +0.05(+1.54%)
Aug 13, 2012 3.011 3.084 2.900 3.002 6,172 -0.08(-2.69%)
Aug 10, 2012 3.140 3.140 3.011 3.085 5,305 -0.02(-0.60%)
Aug 09, 2012 3.122 3.122 2.863 3.103 11,813 +0.21(+7.35%)
Aug 08, 2012 3.001 3.085 2.891 2.891 10,345 -0.10(-3.40%)
Aug 07, 2012 3.094 3.094 2.881 2.992 7,066 +0.00(+0.00%)
Aug 06, 2012 3.094 3.103 2.863 2.992 6,842 -0.04(-1.22%)
Aug 03, 2012 3.038 3.094 2.845 3.029 12,557 +0.05(+1.55%)
Aug 02, 2012 3.122 3.122 2.918 2.983 5,411 -0.01(-0.31%)
Aug 01, 2012 3.085 3.112 2.900 2.992 9,170 -0.01(-0.31%)
Jul 31, 2012 3.020 3.094 2.900 3.001 8,729 -0.03(-0.91%)
Jul 30, 2012 2.881 3.066 2.835 3.029 7,326 +0.08(+2.82%)
Jul 27, 2012 3.001 3.029 2.937 2.946 3,040 -0.03(-0.93%)
Jul 26, 2012 3.112 3.112 2.881 2.974 4,849 -0.06(-2.13%)
Jul 25, 2012 2.965 3.094 2.918 3.038 7,840 +0.06(+2.17%)
Jul 24, 2012 3.177 3.186 2.854 2.974 23,886 -0.17(-5.29%)
Jul 23, 2012 3.066 3.260 3.057 3.140 10,514 +0.05(+1.49%)
Jul 20, 2012 3.269 3.269 3.094 3.094 1,409 +0.00(+0.00%)
Jul 19, 2012 3.214 3.279 3.094 3.094 3,067 -0.10(-3.18%)
Jul 18, 2012 3.288 3.325 3.094 3.195 29,077 +0.07(+2.37%)
Jul 17, 2012 3.279 3.306 3.038 3.122 11,200 -0.11(-3.43%)
Jul 16, 2012 3.315 3.315 3.057 3.232 15,696 +0.07(+2.34%)
Jul 13, 2012 3.214 3.214 3.029 3.158 4,031 +0.13(+4.27%)
Jul 12, 2012 3.075 3.085 2.973 3.029 10,435 -0.03(-0.91%)
Jul 11, 2012 2.974 3.186 2.974 3.057 11,715 +0.12(+4.09%)
Jul 10, 2012 3.232 3.279 2.937 2.937 16,953 -0.20(-6.47%)
Jul 09, 2012 3.279 3.315 3.094 3.140 11,772 -0.10(-3.13%)
Jul 06, 2012 3.232 3.325 3.158 3.242 11,722 -0.04(-1.13%)
Jul 05, 2012 2.992 3.325 2.992 3.279 21,391 +0.28(+9.23%)
Jul 03, 2012 3.020 3.048 2.955 3.001 3,718 -0.01(-0.31%)
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.