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 )

83.79 +1.57 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 31, 2013 4.631 5.048 4.631 4.955 113,612 +0.24(+5.11%)
May 30, 2013 4.307 4.714 4.307 4.714 0 +0.55(+13.11%)
May 29, 2013 4.353 4.399 4.168 4.168 16,899 -0.19(-4.46%)
May 28, 2013 4.288 4.409 4.260 4.362 20,103 +0.07(+1.73%)
May 24, 2013 4.168 4.297 4.168 4.288 0 +0.04(+0.87%)
May 23, 2013 4.166 4.307 4.075 4.251 0 +0.06(+1.32%)
May 22, 2013 4.149 4.297 4.018 4.196 0 +0.06(+1.34%)
May 21, 2013 4.084 4.149 3.992 4.140 0 +0.00(+0.00%)
May 20, 2013 4.020 4.140 3.890 4.140 0 +0.21(+5.42%)
May 17, 2013 4.186 4.186 3.890 3.927 0 -0.22(-5.36%)
May 16, 2013 4.260 4.260 4.029 4.149 11,431 -0.08(-1.97%)
May 15, 2013 4.153 4.297 4.094 4.233 0 -0.06(-1.51%)
May 13, 2013 4.251 4.334 4.214 4.297 0 -0.02(-0.43%)
May 10, 2013 4.353 4.353 4.150 4.316 0 +0.02(+0.43%)
May 09, 2013 4.288 4.353 4.242 4.297 0 -0.02(-0.43%)
May 08, 2013 4.270 4.353 4.270 4.316 0 +0.06(+1.30%)
May 07, 2013 4.362 4.362 4.168 4.260 0 -0.08(-1.92%)
May 06, 2013 4.353 4.353 4.344 4.344 0 -0.06(-1.47%)
May 03, 2013 4.520 4.436 4.353 4.409 0 -0.03(-0.63%)
May 02, 2013 4.455 4.538 4.366 4.436 0 -0.10(-2.24%)
May 01, 2013 4.510 4.547 4.362 4.538 0 +0.00(+0.00%)
Apr 30, 2013 4.492 4.557 4.362 4.538 0 +0.03(+0.62%)
Apr 29, 2013 4.538 4.547 4.372 4.510 3,055 -0.01(-0.20%)
Apr 26, 2013 4.464 4.594 4.344 4.520 15,443 +0.10(+2.31%)
Apr 25, 2013 4.547 4.603 4.418 4.418 0 -0.09(-2.05%)
Apr 24, 2013 4.575 4.603 4.325 4.510 0 -0.04(-0.81%)
Apr 23, 2013 4.492 4.631 4.455 4.547 14,496 +0.00(+0.00%)
Apr 22, 2013 4.455 4.557 4.205 4.547 8,664 +0.17(+3.81%)
Apr 19, 2013 4.547 4.547 4.381 4.381 6,145 +0.02(+0.42%)
Apr 18, 2013 4.416 4.518 4.348 4.362 5,670 -0.08(-1.87%)
Apr 17, 2013 4.455 4.510 4.316 4.446 12,573 +0.02(+0.42%)
Apr 16, 2013 4.520 4.547 4.317 4.427 8,636 +0.01(+0.21%)
Apr 15, 2013 4.436 4.585 4.325 4.418 18,113 -0.10(-2.25%)
Apr 12, 2013 4.529 4.612 4.270 4.520 7,256 +0.02(+0.41%)
Apr 11, 2013 4.594 4.603 4.362 4.501 18,921 -0.03(-0.61%)
Apr 10, 2013 4.427 4.585 4.317 4.529 20,927 +0.06(+1.24%)
Apr 09, 2013 4.436 4.492 4.353 4.473 27,540 +0.11(+2.55%)
Apr 08, 2013 4.566 4.631 4.353 4.362 40,259 -0.12(-2.69%)
Apr 05, 2013 4.260 4.631 4.260 4.483 51,455 +0.22(+5.22%)
Apr 04, 2013 4.149 4.362 4.079 4.260 18,255 +0.18(+4.31%)
Apr 03, 2013 4.029 4.168 4.029 4.084 9,149 +0.02(+0.46%)
Apr 02, 2013 4.214 4.214 4.038 4.066 12,163 +0.13(+3.29%)
Apr 01, 2013 4.010 4.177 3.899 3.936 3,398 -0.09(-2.30%)
Mar 28, 2013 3.945 4.075 3.844 4.029 31,449 +0.17(+4.32%)
Mar 27, 2013 4.140 4.140 3.853 3.862 9,252 -0.06(-1.65%)
Mar 26, 2013 4.153 4.153 3.881 3.927 7,051 -0.26(-6.19%)
Mar 25, 2013 3.983 4.223 3.881 4.186 7,766 +0.17(+4.15%)
Mar 22, 2013 3.862 4.316 3.621 4.020 52,592 +0.15(+3.83%)
Mar 21, 2013 3.936 3.945 3.705 3.871 33,633 -0.15(-3.69%)
Mar 20, 2013 4.075 4.075 3.920 4.020 15,333 -0.02(-0.46%)
Mar 19, 2013 4.149 4.168 3.992 4.038 12,071 +0.03(+0.69%)
Mar 18, 2013 4.205 4.372 3.983 4.010 30,905 -0.16(-3.78%)
Mar 15, 2013 4.168 4.427 4.057 4.168 21,605 -0.19(-4.46%)
Mar 14, 2013 4.705 4.788 4.030 4.362 111,712 -0.46(-9.60%)
Mar 13, 2013 5.094 5.325 4.649 4.825 89,689 -0.38(-7.30%)
Mar 12, 2013 5.112 5.307 4.946 5.205 51,163 +0.15(+2.93%)
Mar 11, 2013 5.085 5.464 4.853 5.057 184,354 +0.20(+4.20%)
Mar 08, 2013 3.964 4.872 3.788 4.853 63,580 +0.96(+24.76%)
Mar 07, 2013 3.890 4.057 3.797 3.890 20,775 +0.04(+0.96%)
Mar 06, 2013 3.918 3.918 3.825 3.853 4,211 -0.01(-0.24%)
Mar 05, 2013 3.871 3.927 3.797 3.862 12,075 -0.02(-0.48%)
Mar 04, 2013 3.788 3.890 3.779 3.881 8,930 +0.05(+1.21%)
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.