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 (%)
Jun 29, 2012 2.982 3.140 2.945 2.973 29,077 +0.12(+4.22%)
Jun 28, 2012 2.871 3.112 2.853 2.853 29,983 -0.11(-3.75%)
Jun 27, 2012 3.103 3.242 2.964 2.964 38,034 -0.13(-4.19%)
Jun 26, 2012 3.093 3.223 3.093 3.093 36,835 -0.04(-1.18%)
Jun 25, 2012 3.334 3.334 2.982 3.130 49,873 +0.19(+6.29%)
Jun 22, 2012 3.103 3.140 2.917 2.945 1,576,446 -0.08(-2.75%)
Jun 21, 2012 3.260 3.316 3.019 3.029 64,665 -0.22(-6.84%)
Jun 20, 2012 3.297 3.427 3.186 3.251 46,517 -0.06(-1.68%)
Jun 19, 2012 3.288 3.371 3.251 3.306 64,210 +0.02(+0.56%)
Jun 18, 2012 3.316 3.427 3.242 3.288 53,429 -0.06(-1.93%)
Jun 15, 2012 3.214 3.473 3.167 3.353 82,751 +0.14(+4.32%)
Jun 14, 2012 3.260 3.455 3.121 3.214 38,213 -0.03(-0.86%)
Jun 13, 2012 3.251 3.598 3.195 3.242 27,577 -0.03(-0.85%)
Jun 12, 2012 3.343 3.381 3.093 3.269 28,438 -0.03(-0.84%)
Jun 11, 2012 3.445 3.695 3.252 3.297 35,802 -0.12(-3.52%)
Jun 08, 2012 3.751 3.807 3.251 3.418 24,399 -0.38(-10.00%)
Jun 07, 2012 3.427 3.881 3.195 3.797 53,493 +0.43(+12.64%)
Jun 06, 2012 3.001 3.464 2.871 3.371 37,085 +0.41(+13.75%)
Jun 05, 2012 3.010 3.223 2.964 2.964 30,100 -0.08(-2.74%)
Jun 04, 2012 2.973 3.297 2.871 3.047 50,132 +0.14(+4.78%)
Jun 01, 2012 3.010 3.316 2.880 2.908 35,961 -0.14(-4.56%)
May 31, 2012 3.140 3.242 3.010 3.047 36,348 -0.07(-2.37%)
May 30, 2012 3.195 3.362 3.112 3.121 11,683 -0.12(-3.71%)
May 29, 2012 3.205 3.288 3.158 3.242 30,504 +0.03(+0.86%)
May 25, 2012 3.205 3.472 3.205 3.214 13,500 +0.00(+0.00%)
May 24, 2012 3.279 3.279 3.205 3.214 18,164 -0.08(-2.53%)
May 23, 2012 3.269 3.594 3.195 3.297 20,111 +0.01(+0.28%)
May 22, 2012 3.223 3.604 3.223 3.288 31,262 +0.05(+1.43%)
May 21, 2012 3.149 3.279 3.056 3.242 39,005 +0.09(+2.94%)
May 18, 2012 2.964 3.214 2.825 3.149 54,493 +0.21(+7.26%)
May 17, 2012 3.279 3.325 2.927 2.936 47,817 -0.31(-9.43%)
May 16, 2012 3.353 3.445 3.130 3.242 33,018 -0.08(-2.51%)
May 15, 2012 3.510 3.640 3.287 3.325 49,554 -0.28(-7.71%)
May 14, 2012 3.612 3.779 3.538 3.603 31,379 -0.09(-2.51%)
May 11, 2012 3.714 3.890 3.631 3.695 22,384 -0.06(-1.72%)
May 10, 2012 3.770 3.890 3.714 3.760 18,949 +0.05(+1.25%)
May 09, 2012 3.797 3.908 3.714 3.714 30,517 -0.04(-0.99%)
May 08, 2012 3.844 3.890 3.723 3.751 19,721 -0.11(-2.88%)
May 07, 2012 3.853 3.983 3.806 3.862 23,638 +0.01(+0.24%)
May 04, 2012 4.020 4.214 3.640 3.853 30,699 -0.15(-3.70%)
May 03, 2012 3.973 4.223 3.969 4.001 44,873 +0.04(+0.93%)
May 02, 2012 4.233 4.529 3.890 3.964 30,411 -0.31(-7.16%)
May 01, 2012 4.353 4.668 4.223 4.270 26,502 -0.04(-0.86%)
Apr 30, 2012 4.603 4.659 4.297 4.307 23,918 -0.29(-6.25%)
Apr 27, 2012 4.483 4.668 4.483 4.594 13,971 +0.12(+2.69%)
Apr 26, 2012 4.547 4.622 4.446 4.473 7,122 -0.10(-2.23%)
Apr 25, 2012 4.455 4.677 4.455 4.575 16,512 +0.18(+4.00%)
Apr 24, 2012 4.334 4.427 4.279 4.399 20,332 +0.17(+3.94%)
Apr 23, 2012 4.297 4.399 4.196 4.233 31,868 -0.13(-2.97%)
Apr 20, 2012 4.362 4.410 4.260 4.362 33,050 +0.19(+4.67%)
Apr 19, 2012 4.223 4.418 4.149 4.168 22,526 -0.06(-1.32%)
Apr 18, 2012 4.483 4.686 4.186 4.223 20,678 -0.28(-6.17%)
Apr 17, 2012 4.612 4.612 4.483 4.501 16,255 -0.07(-1.62%)
Apr 16, 2012 4.399 4.684 4.399 4.575 17,194 +0.19(+4.44%)
Apr 13, 2012 4.455 4.566 4.362 4.381 25,795 -0.11(-2.47%)
Apr 12, 2012 4.473 4.557 4.427 4.492 21,987 +0.00(+0.00%)
Apr 11, 2012 4.455 4.666 4.418 4.492 28,576 +0.11(+2.54%)
Apr 10, 2012 4.733 4.881 4.381 4.381 40,872 -0.34(-7.25%)
Apr 09, 2012 4.723 4.983 4.723 4.723 21,059 -0.11(-2.30%)
Apr 05, 2012 4.992 4.992 4.779 4.835 16,393 -0.06(-1.14%)
Apr 04, 2012 4.983 5.094 4.881 4.890 18,798 -0.15(-2.94%)
Apr 03, 2012 5.057 5.270 4.974 5.038 10,654 -0.06(-1.09%)
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.