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 )

80.54 +1.36 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 5.177 5.196 4.955 4.983 24,266 -0.14(-2.71%)
Mar 29, 2012 5.122 5.242 5.094 5.122 13,353 -0.01(-0.18%)
Mar 28, 2012 5.196 5.261 5.103 5.131 14,351 -0.06(-1.25%)
Mar 27, 2012 5.316 5.409 5.122 5.196 23,583 -0.13(-2.43%)
Mar 26, 2012 5.446 5.464 5.242 5.325 14,907 -0.03(-0.61%)
Mar 23, 2012 5.122 5.381 5.094 5.358 22,258 +0.19(+3.67%)
Mar 22, 2012 5.288 5.390 5.149 5.168 18,114 -0.18(-3.29%)
Mar 21, 2012 5.187 5.520 5.187 5.344 17,045 +0.02(+0.35%)
Mar 20, 2012 5.492 5.538 5.325 5.325 15,485 -0.27(-4.80%)
Mar 19, 2012 5.816 5.881 5.474 5.594 36,095 -0.23(-3.97%)
Mar 16, 2012 5.826 5.881 5.790 5.826 34,172 +0.02(+0.32%)
Mar 15, 2012 5.585 5.844 5.585 5.807 19,775 +0.06(+1.13%)
Mar 14, 2012 5.881 5.881 5.724 5.742 14,500 -0.14(-2.36%)
Mar 13, 2012 5.714 6.261 5.613 5.881 64,991 +0.30(+5.31%)
Mar 12, 2012 5.622 5.668 5.474 5.585 4,805 -0.04(-0.66%)
Mar 09, 2012 5.483 5.622 5.418 5.622 13,241 +0.12(+2.19%)
Mar 08, 2012 5.640 5.640 5.437 5.501 13,322 -0.10(-1.82%)
Mar 07, 2012 5.279 5.733 5.187 5.603 24,412 +0.35(+6.70%)
Mar 06, 2012 5.168 5.613 5.103 5.251 30,851 +0.00(+0.00%)
Mar 05, 2012 5.149 5.297 5.085 5.251 15,631 +0.10(+1.98%)
Mar 02, 2012 5.418 5.455 5.112 5.149 42,544 -0.33(-6.08%)
Mar 01, 2012 5.659 5.724 5.483 5.483 14,713 -0.11(-1.99%)
Feb 29, 2012 5.937 5.937 5.594 5.594 32,117 -0.21(-3.67%)
Feb 28, 2012 5.890 5.900 5.733 5.807 18,358 -0.11(-1.88%)
Feb 27, 2012 5.872 5.974 5.842 5.918 7,668 -0.01(-0.16%)
Feb 24, 2012 6.039 6.057 5.927 5.927 11,299 -0.14(-2.29%)
Feb 23, 2012 5.946 6.085 5.946 6.066 16,720 +0.07(+1.24%)
Feb 22, 2012 6.103 6.103 5.992 5.992 7,102 -0.11(-1.82%)
Feb 21, 2012 6.113 6.252 6.068 6.103 15,272 +0.02(+0.30%)
Feb 17, 2012 6.122 6.159 5.983 6.085 16,784 -0.01(-0.15%)
Feb 16, 2012 5.872 6.196 5.872 6.094 22,365 +0.22(+3.79%)
Feb 15, 2012 5.955 6.011 5.810 5.872 12,578 -0.06(-1.09%)
Feb 14, 2012 5.844 5.992 5.844 5.937 4,727 +0.06(+0.94%)
Feb 13, 2012 5.974 5.974 5.844 5.881 10,427 +0.00(+0.00%)
Feb 10, 2012 5.890 6.094 5.881 5.881 14,181 -0.12(-2.01%)
Feb 09, 2012 6.113 6.178 5.983 6.002 7,669 -0.11(-1.82%)
Feb 08, 2012 6.178 6.178 6.002 6.113 12,007 +0.06(+1.07%)
Feb 07, 2012 5.955 6.150 5.844 6.048 11,583 +0.06(+0.93%)
Feb 06, 2012 6.131 6.140 5.853 5.992 29,771 -0.19(-3.14%)
Feb 03, 2012 5.835 6.233 5.714 6.187 31,681 +0.46(+8.09%)
Feb 02, 2012 5.640 5.816 5.520 5.724 27,038 +0.08(+1.48%)
Feb 01, 2012 5.566 5.668 5.483 5.640 34,115 +0.12(+2.18%)
Jan 31, 2012 5.650 5.650 5.418 5.520 13,024 -0.08(-1.49%)
Jan 30, 2012 5.696 5.705 5.529 5.603 16,639 -0.16(-2.73%)
Jan 27, 2012 5.288 5.779 5.288 5.761 22,746 -0.01(-0.16%)
Jan 26, 2012 5.557 6.020 5.557 5.770 27,394 +0.21(+3.83%)
Jan 25, 2012 5.400 5.557 5.372 5.557 21,311 +0.15(+2.74%)
Jan 24, 2012 4.798 5.552 4.640 5.409 57,102 +0.57(+11.88%)
Jan 23, 2012 4.779 4.862 4.705 4.835 11,358 +0.06(+1.16%)
Jan 20, 2012 4.464 4.807 4.427 4.779 23,558 +0.31(+6.83%)
Jan 19, 2012 4.538 4.566 4.381 4.473 10,456 -0.02(-0.41%)
Jan 18, 2012 4.510 4.575 4.344 4.492 28,881 -0.06(-1.42%)
Jan 17, 2012 4.575 4.603 4.492 4.557 14,300 +0.04(+0.82%)
Jan 13, 2012 4.520 4.594 4.464 4.520 20,561 -0.08(-1.81%)
Jan 12, 2012 4.603 4.612 4.510 4.603 8,547 -0.01(-0.20%)
Jan 11, 2012 4.575 4.631 4.543 4.612 21,976 +0.00(+0.00%)
Jan 10, 2012 4.566 4.649 4.566 4.612 19,305 +0.13(+2.89%)
Jan 09, 2012 4.612 4.770 4.436 4.483 39,574 -0.24(-5.10%)
Jan 06, 2012 4.779 4.923 4.677 4.723 29,766 -0.06(-1.35%)
Jan 05, 2012 4.631 4.881 4.483 4.788 25,669 +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.