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 (%)
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 36,548 +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 10.93 120,012 -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 73,125 -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 10.95 255,861 +0.61(+5.87%)
Aug 18, 2014 9.330 10.74 9.199 10.34 417,344 +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 63,572 -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 9.022 103,239 +0.34(+3.87%)
Aug 11, 2014 8.284 9.526 8.265 8.686 172,456 +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 7.827 7.518 7.658 56,260 +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 19,726 +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%)
Jul 01, 2014 7.462 7.845 7.434 7.798 143,532 +0.36(+4.90%)
Jun 30, 2014 7.145 7.434 7.145 7.434 37,406 +0.29(+4.05%)
Jun 27, 2014 7.191 7.425 7.117 7.145 32,054 -0.11(-1.54%)
Jun 26, 2014 7.210 7.462 6.911 7.257 8,923 +0.04(+0.52%)
Jun 25, 2014 7.369 7.462 7.191 7.219 15,936 -0.09(-1.28%)
Jun 24, 2014 7.453 7.462 7.313 7.313 11,999 -0.15(-2.00%)
Jun 23, 2014 7.378 7.472 7.303 7.462 23,754 +0.01(+0.13%)
Jun 20, 2014 7.051 7.462 6.986 7.453 101,379 +0.46(+6.54%)
Jun 19, 2014 6.883 7.135 6.780 6.995 45,626 +0.17(+2.46%)
Jun 18, 2014 6.893 7.005 6.748 6.827 29,323 -0.08(-1.22%)
Jun 17, 2014 6.762 6.995 6.607 6.911 25,987 +0.11(+1.65%)
Jun 16, 2014 6.678 6.911 6.640 6.799 45,024 +0.12(+1.82%)
Jun 13, 2014 6.687 6.771 6.608 6.678 28,727 +0.01(+0.14%)
Jun 12, 2014 6.724 6.995 6.407 6.668 94,224 -0.03(-0.42%)
Jun 11, 2014 6.547 6.930 6.538 6.696 78,645 +0.05(+0.70%)
Jun 10, 2014 7.061 7.061 6.472 6.650 102,467 -0.87(-11.55%)
Jun 06, 2014 7.257 7.518 7.191 7.518 63,257 +0.26(+3.60%)
Jun 05, 2014 7.173 7.416 7.005 7.257 48,283 +0.14(+1.97%)
Jun 04, 2014 6.883 7.229 6.883 7.117 28,182 +0.28(+4.10%)
Jun 03, 2014 6.752 6.995 6.734 6.837 52,692 +0.10(+1.53%)
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.