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 (%)
Feb 28, 2014 5.261 5.418 5.149 5.261 17,117 -0.06(-1.05%)
Feb 27, 2014 5.214 5.325 5.196 5.316 21,917 +0.07(+1.41%)
Feb 26, 2014 5.233 5.270 5.196 5.242 4,169 -0.02(-0.35%)
Feb 25, 2014 5.288 5.316 5.057 5.261 9,255 +0.01(+0.18%)
Feb 24, 2014 5.279 5.316 5.231 5.251 5,360 -0.06(-1.22%)
Feb 21, 2014 5.270 5.316 5.196 5.316 7,102 +0.06(+1.06%)
Feb 20, 2014 5.307 5.307 5.075 5.261 1,084 +0.00(+0.00%)
Feb 19, 2014 5.251 5.325 5.159 5.261 3,166 +0.00(+0.00%)
Feb 18, 2014 5.140 5.261 5.122 5.261 3,134 +0.13(+2.53%)
Feb 14, 2014 5.122 5.131 5.131 5.131 21,810 +0.04(+0.73%)
Feb 13, 2014 5.094 5.094 5.029 5.094 5,538 -0.02(-0.36%)
Feb 12, 2014 5.085 5.131 5.057 5.112 7,793 +0.04(+0.73%)
Feb 11, 2014 5.020 5.094 4.964 5.075 8,623 +0.06(+1.11%)
Feb 10, 2014 5.048 5.048 4.899 5.020 9,290 +0.00(+0.00%)
Feb 07, 2014 5.048 5.140 4.977 5.020 18,552 +0.00(+0.00%)
Feb 06, 2014 5.094 5.149 5.020 5.020 17,300 -0.03(-0.55%)
Feb 05, 2014 5.168 5.168 5.048 5.048 8,765 -0.11(-2.15%)
Feb 04, 2014 5.094 5.177 5.029 5.159 6,861 +0.12(+2.39%)
Feb 03, 2014 5.177 5.177 5.038 5.038 15,839 -0.06(-1.27%)
Jan 31, 2014 5.066 5.177 5.066 5.103 3,613 -0.02(-0.36%)
Jan 30, 2014 5.103 5.159 5.075 5.122 4,265 +0.03(+0.55%)
Jan 29, 2014 5.187 5.187 4.927 5.094 16,153 -0.02(-0.36%)
Jan 28, 2014 5.177 5.177 5.048 5.112 7,794 +0.02(+0.36%)
Jan 27, 2014 5.103 5.270 5.094 5.094 5,538 -0.05(-0.90%)
Jan 24, 2014 5.233 5.251 4.862 5.140 56,742 +0.02(+0.36%)
Jan 23, 2014 5.187 5.187 5.104 5.122 755 +0.03(+0.55%)
Jan 22, 2014 5.057 5.187 4.964 5.094 10,169 +0.02(+0.36%)
Jan 21, 2014 5.112 5.233 5.075 5.075 14,858 -0.04(-0.72%)
Jan 17, 2014 5.187 5.112 5.112 5.112 30,987 -0.09(-1.78%)
Jan 16, 2014 5.187 5.279 5.140 5.205 7,875 +0.02(+0.36%)
Jan 15, 2014 5.214 5.270 5.150 5.187 8,408 -0.03(-0.53%)
Jan 14, 2014 5.205 5.279 5.205 5.214 1,281 +0.00(+0.00%)
Jan 13, 2014 5.325 5.325 5.187 5.214 7,874 -0.06(-1.05%)
Jan 10, 2014 5.038 5.325 5.038 5.270 9,012 +0.04(+0.71%)
Jan 09, 2014 5.316 5.316 5.159 5.233 7,022 -0.03(-0.53%)
Jan 08, 2014 5.038 5.411 5.029 5.261 31,843 +0.05(+0.89%)
Jan 07, 2014 4.936 5.214 4.825 5.214 28,531 +0.22(+4.45%)
Jan 06, 2014 4.927 5.001 4.836 4.992 13,396 +0.04(+0.75%)
Jan 03, 2014 4.955 4.955 4.816 4.955 39,528 +0.00(+0.00%)
Jan 02, 2014 4.881 4.955 4.779 4.955 30,389 +0.15(+3.08%)
Dec 31, 2013 4.807 4.807 4.807 4.807 34,119 -0.07(-1.52%)
Dec 30, 2013 4.927 4.927 4.696 4.881 15,107 -0.02(-0.38%)
Dec 27, 2013 4.825 4.909 4.825 4.899 8,822 +0.13(+2.72%)
Dec 26, 2013 4.936 4.936 4.677 4.770 14,531 -0.16(-3.20%)
Dec 24, 2013 4.825 4.927 4.668 4.927 5,239 +0.03(+0.57%)
Dec 23, 2013 4.844 4.899 4.723 4.899 11,418 +0.06(+1.15%)
Dec 20, 2013 4.677 4.870 4.631 4.844 60,896 +0.13(+2.75%)
Dec 19, 2013 4.788 4.798 4.686 4.714 9,951 -0.08(-1.74%)
Dec 18, 2013 4.816 4.816 4.641 4.798 41,104 -0.06(-1.15%)
Dec 17, 2013 4.631 4.927 4.631 4.853 14,213 +0.06(+1.16%)
Dec 16, 2013 4.844 4.936 4.677 4.798 70,027 -0.06(-1.33%)
Dec 13, 2013 4.910 4.936 4.816 4.862 9,569 -0.05(-0.94%)
Dec 12, 2013 4.899 4.936 4.844 4.909 25,523 +0.05(+0.95%)
Dec 11, 2013 4.890 4.909 4.816 4.862 16,676 -0.05(-0.94%)
Dec 10, 2013 4.955 4.955 4.899 4.909 20,357 +0.00(+0.00%)
Dec 09, 2013 4.909 4.983 4.835 4.909 3,654 +0.06(+1.34%)
Dec 06, 2013 4.677 5.001 4.677 4.844 0 +0.07(+1.55%)
Dec 05, 2013 4.640 4.835 4.631 4.770 0 +0.09(+1.98%)
Dec 04, 2013 4.631 4.705 4.427 4.677 0 -0.03(-0.59%)
Dec 03, 2013 4.399 4.705 4.399 4.705 0 +0.06(+1.20%)
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.