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 (%)
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%)
Sep 04, 2012 3.140 3.232 3.010 3.167 4,480 +0.08(+2.70%)
Aug 31, 2012 3.093 3.223 3.029 3.084 12,926 -0.04(-1.19%)
Aug 30, 2012 3.066 3.186 3.066 3.121 4,534 +0.01(+0.30%)
Aug 29, 2012 3.177 3.177 3.038 3.112 7,082 -0.03(-0.88%)
Aug 27, 2012 3.130 3.140 3.075 3.140 1,517 +0.11(+3.78%)
Aug 24, 2012 3.010 3.025 3.010 3.025 820 -0.00(-0.11%)
Aug 23, 2012 3.010 3.140 2.973 3.029 7,720 -0.03(-0.91%)
Aug 22, 2012 3.066 3.130 3.056 3.056 906 -0.08(-2.65%)
Aug 21, 2012 3.195 3.195 3.103 3.140 2,068 -0.03(-0.88%)
Aug 20, 2012 3.075 3.223 3.019 3.167 7,794 +0.09(+3.01%)
Aug 17, 2012 2.955 3.093 2.954 3.075 6,302 +0.13(+4.40%)
Aug 16, 2012 3.121 3.242 2.760 2.945 47,319 -0.16(-5.07%)
Aug 15, 2012 3.177 3.242 3.093 3.103 8,097 +0.05(+1.51%)
Aug 14, 2012 3.047 3.232 3.019 3.056 27,902 +0.05(+1.54%)
Aug 13, 2012 3.019 3.093 2.908 3.010 6,154 -0.08(-2.69%)
Aug 10, 2012 3.149 3.149 3.019 3.093 5,290 -0.02(-0.60%)
Aug 09, 2012 3.130 3.130 2.871 3.112 11,779 +0.21(+7.35%)
Aug 08, 2012 3.010 3.093 2.899 2.899 10,315 -0.10(-3.40%)
Aug 07, 2012 3.103 3.103 2.890 3.001 7,046 +0.00(+0.00%)
Aug 06, 2012 3.103 3.112 2.871 3.001 6,822 -0.04(-1.22%)
Aug 03, 2012 3.047 3.103 2.853 3.038 12,521 +0.05(+1.55%)
Aug 02, 2012 3.130 3.130 2.927 2.992 5,396 -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.