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 (%)
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%)
Jun 02, 2014 6.678 6.958 6.640 6.734 117,765 +0.13(+1.98%)
May 30, 2014 6.538 6.771 6.538 6.603 131,482 +0.20(+3.06%)
May 29, 2014 6.314 6.538 6.276 6.407 23,007 +0.13(+2.08%)
May 28, 2014 6.304 6.650 6.220 6.276 73,642 +0.03(+0.45%)
May 27, 2014 5.706 6.342 5.688 6.248 68,287 +0.54(+9.49%)
May 23, 2014 5.669 5.706 5.706 5.706 20,343 +0.09(+1.66%)
May 22, 2014 5.650 5.677 5.520 5.613 33,277 -0.07(-1.15%)
May 21, 2014 5.697 5.697 5.529 5.678 18,225 +0.07(+1.16%)
May 20, 2014 5.604 5.692 5.510 5.613 20,662 +0.01(+0.17%)
May 19, 2014 5.594 5.640 5.548 5.604 14,785 +0.03(+0.50%)
May 16, 2014 5.417 5.641 5.417 5.576 13,538 +0.19(+3.47%)
May 15, 2014 5.492 5.510 5.352 5.389 8,165 -0.12(-2.20%)
May 14, 2014 5.464 5.510 5.417 5.510 6,705 +0.07(+1.37%)
May 13, 2014 5.352 5.454 5.314 5.436 39,141 +0.11(+2.11%)
May 12, 2014 5.361 5.370 5.230 5.324 46,315 +0.04(+0.71%)
May 09, 2014 5.305 5.361 5.137 5.286 34,524 +0.08(+1.62%)
May 08, 2014 5.249 5.258 5.146 5.202 5,179 +0.07(+1.27%)
May 07, 2014 5.211 5.258 5.137 5.137 8,155 +0.01(+0.18%)
May 06, 2014 5.109 5.305 4.978 5.127 16,473 +0.01(+0.18%)
May 05, 2014 5.239 5.305 4.819 5.118 46,439 -0.14(-2.66%)
May 02, 2014 5.837 5.837 5.249 5.258 15,029 -0.05(-0.88%)
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.