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 (%)
Sep 30, 2014 12.61 12.74 12.01 12.21 148,851 -0.35(-2.83%)
Sep 29, 2014 12.14 12.57 11.97 12.56 144,083 +0.39(+3.22%)
Sep 26, 2014 11.95 12.17 11.90 12.17 57,458 +0.27(+2.28%)
Sep 25, 2014 11.82 11.92 11.69 11.90 51,475 +0.12(+1.03%)
Sep 24, 2014 11.76 11.93 11.65 11.78 78,736 -0.03(-0.24%)
Sep 23, 2014 11.58 11.92 11.40 11.81 84,023 +0.17(+1.44%)
Sep 22, 2014 11.69 11.81 11.19 11.64 181,758 +0.00(+0.00%)
Sep 19, 2014 10.04 11.66 9.844 11.64 350,945 +1.55(+15.37%)
Sep 18, 2014 10.15 10.24 9.919 10.09 44,557 -0.06(-0.55%)
Sep 17, 2014 10.04 10.27 9.937 10.14 88,523 +0.27(+2.74%)
Sep 16, 2014 9.620 10.08 9.610 9.872 142,759 +0.14(+1.44%)
Sep 15, 2014 11.59 11.82 9.638 9.732 419,102 -1.75(-15.22%)
Sep 12, 2014 11.87 11.95 11.39 11.48 45,220 -0.24(-2.07%)
Sep 11, 2014 11.76 11.95 11.62 11.72 52,940 -0.06(-0.48%)
Sep 10, 2014 11.32 11.82 11.32 11.78 39,035 +0.35(+3.11%)
Sep 09, 2014 11.27 11.54 11.25 11.42 53,188 +0.05(+0.41%)
Sep 08, 2014 11.72 11.79 11.22 11.38 88,552 -0.41(-3.49%)
Sep 05, 2014 11.81 11.95 11.51 11.79 46,161 -0.01(-0.08%)
Sep 04, 2014 11.84 12.09 11.69 11.80 52,728 -0.04(-0.32%)
Sep 03, 2014 12.01 12.33 11.76 11.83 99,868 -0.18(-1.48%)
Sep 02, 2014 11.21 12.25 11.21 12.01 235,393 +0.88(+7.89%)
Aug 29, 2014 11.09 11.13 11.13 11.13 51,715 +0.07(+0.59%)
Aug 28, 2014 11.19 11.20 10.82 11.07 51,526 +0.03(+0.25%)
Aug 27, 2014 10.95 11.15 10.77 11.04 36,549 +0.09(+0.85%)
Aug 26, 2014 10.82 10.82 10.76 10.95 40,384 +0.02(+0.17%)
Aug 25, 2014 11.07 11.17 10.75 10.93 120,013 -0.08(-0.76%)
Aug 22, 2014 10.85 11.09 10.85 11.01 45,115 +0.20(+1.81%)
Aug 21, 2014 11.25 11.25 10.77 10.82 73,126 -0.35(-3.18%)
Aug 20, 2014 10.79 11.38 10.79 11.17 88,989 +0.22(+2.05%)
Aug 19, 2014 10.24 11.14 10.24 10.95 255,862 +0.61(+5.87%)
Aug 18, 2014 9.330 10.74 9.199 10.34 417,346 +1.20(+13.07%)
Aug 15, 2014 8.873 9.190 8.798 9.143 64,530 +0.36(+4.15%)
Aug 14, 2014 9.069 9.069 8.695 8.779 63,573 -0.29(-3.19%)
Aug 13, 2014 8.938 9.125 8.518 9.069 75,814 +0.05(+0.52%)
Aug 12, 2014 8.686 9.078 8.396 9.022 103,240 +0.34(+3.87%)
Aug 11, 2014 8.284 9.526 8.265 8.686 172,457 +0.47(+5.68%)
Aug 08, 2014 7.742 8.265 7.733 8.219 155,978 +0.60(+7.84%)
Aug 07, 2014 7.612 7.658 7.425 7.621 29,893 +0.06(+0.74%)
Aug 06, 2014 7.303 7.612 7.303 7.565 20,475 +0.17(+2.27%)
Aug 05, 2014 7.453 7.686 7.275 7.397 20,669 -0.02(-0.25%)
Aug 04, 2014 7.416 7.724 7.378 7.416 34,476 -0.11(-1.49%)
Aug 01, 2014 7.490 7.630 7.266 7.528 59,314 +0.01(+0.12%)
Jul 31, 2014 7.714 7.742 7.472 7.518 15,434 -0.22(-2.90%)
Jul 30, 2014 7.742 7.770 7.490 7.742 34,507 +0.08(+1.10%)
Jul 29, 2014 7.518 7.826 7.518 7.658 56,261 +0.16(+2.12%)
Jul 28, 2014 7.425 7.556 7.313 7.500 41,676 +0.19(+2.55%)
Jul 25, 2014 7.191 7.518 7.154 7.313 77,952 +0.16(+2.22%)
Jul 24, 2014 7.163 7.247 7.085 7.154 15,240 -0.07(-0.91%)
Jul 23, 2014 7.247 7.247 7.098 7.219 8,815 -0.03(-0.39%)
Jul 22, 2014 7.107 7.360 7.107 7.247 30,239 +0.16(+2.24%)
Jul 21, 2014 7.005 7.191 6.837 7.089 26,469 -0.04(-0.52%)
Jul 18, 2014 7.023 7.182 7.023 7.126 20,237 +0.06(+0.79%)
Jul 17, 2014 7.219 7.238 7.033 7.070 5,600 -0.16(-2.20%)
Jul 16, 2014 7.257 7.388 7.145 7.229 12,124 -0.01(-0.13%)
Jul 15, 2014 7.341 7.341 7.005 7.238 12,160 +0.04(+0.52%)
Jul 14, 2014 7.247 7.275 7.191 7.201 19,727 +0.06(+0.78%)
Jul 11, 2014 7.145 7.360 6.724 7.145 13,332 -0.02(-0.26%)
Jul 10, 2014 7.173 7.462 7.127 7.163 7,628 -0.10(-1.41%)
Jul 09, 2014 7.266 7.472 7.098 7.266 14,320 -0.08(-1.14%)
Jul 08, 2014 7.294 7.350 6.902 7.350 34,357 -0.01(-0.13%)
Jul 07, 2014 7.677 7.752 7.294 7.360 29,196 -0.39(-5.06%)
Jul 03, 2014 7.770 7.752 7.752 7.752 26,018 +0.00(+0.00%)
Jul 02, 2014 7.845 7.845 7.574 7.752 114,754 -0.05(-0.60%)
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.