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 )

80.54 +1.36 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2013 3.945 4.075 3.844 4.029 31,448 +0.17(+4.32%)
Mar 27, 2013 4.140 4.140 3.853 3.862 9,252 -0.06(-1.65%)
Mar 26, 2013 4.153 4.153 3.881 3.927 7,051 -0.26(-6.19%)
Mar 25, 2013 3.983 4.223 3.881 4.186 7,766 +0.17(+4.15%)
Mar 22, 2013 3.862 4.316 3.621 4.020 52,591 +0.15(+3.83%)
Mar 21, 2013 3.936 3.945 3.705 3.871 33,633 -0.15(-3.69%)
Mar 20, 2013 4.075 4.075 3.920 4.020 15,333 -0.02(-0.46%)
Mar 19, 2013 4.149 4.168 3.992 4.038 12,071 +0.03(+0.69%)
Mar 18, 2013 4.205 4.372 3.983 4.010 30,905 -0.16(-3.78%)
Mar 15, 2013 4.168 4.427 4.057 4.168 21,605 -0.19(-4.46%)
Mar 14, 2013 4.705 4.788 4.030 4.362 111,711 -0.46(-9.60%)
Mar 13, 2013 5.094 5.325 4.649 4.825 89,688 -0.38(-7.30%)
Mar 12, 2013 5.112 5.307 4.946 5.205 51,163 +0.15(+2.93%)
Mar 11, 2013 5.085 5.464 4.853 5.057 184,354 +0.20(+4.20%)
Mar 08, 2013 3.964 4.872 3.788 4.853 63,580 +0.96(+24.76%)
Mar 07, 2013 3.890 4.057 3.797 3.890 20,775 +0.04(+0.96%)
Mar 06, 2013 3.918 3.918 3.825 3.853 4,211 -0.01(-0.24%)
Mar 05, 2013 3.871 3.927 3.797 3.862 12,075 -0.02(-0.48%)
Mar 04, 2013 3.788 3.890 3.779 3.881 8,930 +0.05(+1.21%)
Mar 01, 2013 3.871 3.881 3.714 3.834 8,624 +0.00(+0.00%)
Feb 28, 2013 3.705 3.844 3.705 3.834 20,468 +0.10(+2.73%)
Feb 27, 2013 3.983 3.983 3.732 3.732 9,924 -0.12(-3.12%)
Feb 26, 2013 3.890 3.890 3.754 3.853 7,318 -0.12(-3.03%)
Feb 22, 2013 3.899 3.992 3.839 3.973 12,504 +0.05(+1.18%)
Feb 21, 2013 3.871 4.020 3.686 3.927 26,782 -0.01(-0.24%)
Feb 20, 2013 4.001 4.010 3.807 3.936 7,773 -0.04(-0.93%)
Feb 19, 2013 3.927 4.037 3.908 3.973 14,675 +0.10(+2.63%)
Feb 15, 2013 3.927 3.992 3.844 3.871 16,913 -0.02(-0.48%)
Feb 14, 2013 3.658 3.936 3.658 3.890 13,918 +0.21(+5.79%)
Feb 13, 2013 3.844 3.936 3.621 3.677 34,292 -0.12(-3.17%)
Feb 12, 2013 3.742 3.936 3.671 3.797 16,546 +0.17(+4.59%)
Feb 11, 2013 3.668 3.936 3.566 3.631 51,395 +0.00(+0.00%)
Feb 08, 2013 3.584 3.649 3.502 3.631 15,139 +0.09(+2.62%)
Feb 07, 2013 3.455 3.649 3.427 3.538 24,638 +0.08(+2.41%)
Feb 06, 2013 3.501 3.594 3.455 3.455 14,755 +0.08(+2.47%)
Feb 04, 2013 3.510 3.547 3.334 3.371 3,276 -0.19(-5.45%)
Feb 01, 2013 3.501 3.566 3.371 3.566 20,245 +0.10(+2.94%)
Jan 31, 2013 3.510 3.510 3.307 3.464 9,781 -0.05(-1.32%)
Jan 30, 2013 3.260 3.547 3.242 3.510 31,378 +0.14(+4.12%)
Jan 29, 2013 3.251 3.408 3.149 3.371 32,728 +0.12(+3.70%)
Jan 28, 2013 3.149 3.260 3.149 3.251 9,181 +0.07(+2.33%)
Jan 25, 2013 3.195 3.223 3.066 3.177 24,469 +0.02(+0.59%)
Jan 24, 2013 3.260 3.260 3.066 3.158 9,609 -0.06(-2.01%)
Jan 23, 2013 3.158 3.260 3.103 3.223 42,782 +0.07(+2.35%)
Jan 22, 2013 3.066 3.232 3.066 3.149 27,579 +0.09(+3.03%)
Jan 18, 2013 3.093 3.177 3.010 3.056 39,943 +0.04(+1.23%)
Jan 17, 2013 3.103 3.158 3.019 3.019 15,771 -0.07(-2.40%)
Jan 16, 2013 3.130 3.177 3.056 3.093 12,848 -0.02(-0.60%)
Jan 15, 2013 3.205 3.214 3.112 3.112 9,689 -0.04(-1.18%)
Jan 14, 2013 3.149 3.149 3.084 3.149 2,699 +0.00(+0.00%)
Jan 11, 2013 3.103 3.214 3.084 3.149 14,136 +0.06(+1.80%)
Jan 10, 2013 3.205 3.242 3.084 3.093 31,126 -0.07(-2.34%)
Jan 09, 2013 3.149 3.325 3.084 3.167 63,718 +0.05(+1.48%)
Jan 08, 2013 3.112 3.205 3.103 3.121 14,825 -0.06(-2.03%)
Jan 07, 2013 3.306 3.334 3.112 3.186 29,657 -0.06(-1.71%)
Jan 04, 2013 3.214 3.371 3.214 3.242 3,092 -0.05(-1.41%)
Jan 03, 2013 3.242 3.353 3.158 3.288 14,458 +0.00(+0.00%)
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.