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 )

83.07 -0.72 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2012 3.140 3.232 2.982 3.056 13,747 +0.03(+0.92%)
Nov 29, 2012 2.936 3.103 2.908 3.029 10,601 +0.14(+4.81%)
Nov 28, 2012 3.056 3.056 2.880 2.890 10,612 -0.10(-3.41%)
Nov 27, 2012 2.945 3.103 2.880 2.992 10,915 +0.08(+2.87%)
Nov 26, 2012 3.149 3.288 2.908 2.908 27,852 -0.18(-5.71%)
Nov 23, 2012 3.288 3.288 3.038 3.084 1,403 -0.14(-4.31%)
Nov 21, 2012 3.297 3.334 3.158 3.223 1,621 +0.04(+1.16%)
Nov 20, 2012 3.260 3.325 3.094 3.186 2,272 -0.09(-2.82%)
Nov 19, 2012 3.232 3.325 3.084 3.279 30,969 +0.18(+5.67%)
Nov 16, 2012 3.205 3.232 2.982 3.103 20,865 -0.08(-2.62%)
Nov 15, 2012 3.251 3.343 3.177 3.186 14,295 -0.04(-1.15%)
Nov 14, 2012 3.223 3.334 3.223 3.223 10,874 -0.02(-0.57%)
Nov 13, 2012 3.316 3.408 3.223 3.242 8,657 -0.06(-1.69%)
Nov 12, 2012 3.288 3.362 3.214 3.297 13,334 +0.07(+2.30%)
Nov 09, 2012 3.232 3.232 3.214 3.223 4,722 -0.01(-0.29%)
Nov 08, 2012 3.306 3.353 3.223 3.232 3,282 +0.01(+0.29%)
Nov 07, 2012 3.214 3.260 3.214 3.223 10,611 +0.03(+0.87%)
Nov 06, 2012 3.316 3.343 3.186 3.195 7,574 +0.00(+0.00%)
Nov 05, 2012 3.325 3.371 3.186 3.195 6,753 -0.04(-1.15%)
Nov 02, 2012 3.195 3.445 3.195 3.232 8,614 +0.02(+0.58%)
Nov 01, 2012 3.418 3.418 3.195 3.214 2,430 -0.06(-1.70%)
Oct 31, 2012 3.325 3.445 3.186 3.269 9,851 -0.13(-3.81%)
Oct 26, 2012 3.408 3.399 3.399 3.399 9,933 +0.04(+1.10%)
Oct 25, 2012 3.686 3.686 3.325 3.362 1,928 -0.07(-2.16%)
Oct 24, 2012 3.881 3.881 3.399 3.436 9,062 -0.19(-5.36%)
Oct 23, 2012 3.621 3.853 3.455 3.631 6,575 +0.02(+0.51%)
Oct 19, 2012 3.686 3.705 3.455 3.612 2,051 -0.04(-1.02%)
Oct 18, 2012 3.742 3.825 3.353 3.649 18,557 +0.04(+1.03%)
Oct 17, 2012 3.195 3.705 3.195 3.612 23,415 +0.42(+13.04%)
Oct 16, 2012 3.242 3.297 3.195 3.195 5,370 -0.13(-3.90%)
Oct 15, 2012 3.279 3.399 3.269 3.325 3,035 +0.14(+4.36%)
Oct 12, 2012 3.371 3.519 3.158 3.186 18,868 -0.21(-6.27%)
Oct 11, 2012 3.427 3.519 3.381 3.399 3,274 -0.06(-1.87%)
Oct 10, 2012 3.408 3.556 3.390 3.464 7,298 +0.04(+1.08%)
Oct 09, 2012 3.519 3.640 3.427 3.427 3,325 -0.01(-0.27%)
Oct 08, 2012 3.501 3.649 3.390 3.436 2,728 +0.01(+0.27%)
Oct 05, 2012 3.343 3.686 3.316 3.427 8,131 +0.08(+2.49%)
Oct 04, 2012 3.316 3.473 3.316 3.343 5,184 -0.02(-0.55%)
Oct 03, 2012 3.371 3.492 3.214 3.362 4,151 -0.06(-1.63%)
Oct 02, 2012 3.455 3.538 3.242 3.418 1,884 -0.06(-1.60%)
Oct 01, 2012 3.686 3.686 3.408 3.473 6,583 -0.06(-1.83%)
Sep 28, 2012 3.529 3.705 3.529 3.538 10,959 +0.01(+0.26%)
Sep 27, 2012 3.677 3.927 3.529 3.529 6,469 -0.14(-3.79%)
Sep 26, 2012 3.890 3.899 3.649 3.668 6,290 -0.19(-5.04%)
Sep 25, 2012 4.057 4.103 3.668 3.862 18,710 -0.13(-3.25%)
Sep 24, 2012 3.436 4.103 3.436 3.992 27,758 +0.56(+16.49%)
Sep 21, 2012 3.288 3.501 3.269 3.427 26,485 +0.19(+6.02%)
Sep 20, 2012 3.427 3.603 3.214 3.232 21,640 -0.21(-6.18%)
Sep 19, 2012 3.584 3.677 3.436 3.445 14,218 -0.12(-3.38%)
Sep 18, 2012 3.603 3.677 3.436 3.566 16,560 +0.00(+0.00%)
Sep 17, 2012 3.306 3.686 3.255 3.566 16,053 +0.26(+7.84%)
Sep 14, 2012 3.195 3.445 3.143 3.306 17,603 +0.07(+2.29%)
Sep 13, 2012 3.269 3.325 3.056 3.232 10,419 +0.06(+2.05%)
Sep 12, 2012 3.242 3.297 3.075 3.167 5,811 -0.06(-1.72%)
Sep 11, 2012 3.279 3.482 3.140 3.223 20,772 -0.02(-0.57%)
Sep 10, 2012 3.232 3.288 3.158 3.242 14,398 +0.02(+0.57%)
Sep 07, 2012 3.149 3.242 3.066 3.223 14,295 +0.00(+0.00%)
Sep 06, 2012 3.093 3.232 3.093 3.223 9,015 +0.08(+2.66%)
Sep 05, 2012 3.103 3.242 3.047 3.140 5,014 -0.03(-0.87%)
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.