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 (%)
May 30, 2014 6.538 6.771 6.538 6.603 131,482 +0.20(+3.06%)
May 29, 2014 6.313 6.538 6.276 6.407 23,007 +0.13(+2.08%)
May 28, 2014 6.304 6.650 6.220 6.276 73,643 +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 33,278 -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%)
May 01, 2014 5.585 5.828 5.239 5.305 21,312 -0.15(-2.74%)
Apr 30, 2014 5.688 5.734 5.454 5.454 12,739 -0.19(-3.31%)
Apr 29, 2014 5.977 5.996 5.632 5.641 19,018 -0.27(-4.58%)
Apr 28, 2014 5.903 6.033 5.875 5.912 14,627 +0.06(+0.96%)
Apr 25, 2014 6.043 6.052 5.801 5.856 14,249 -0.20(-3.24%)
Apr 24, 2014 5.977 6.052 5.921 6.052 85,328 +0.10(+1.73%)
Apr 23, 2014 5.940 6.061 5.837 5.949 25,869 -0.03(-0.47%)
Apr 22, 2014 6.033 6.052 5.875 5.977 24,243 -0.02(-0.31%)
Apr 21, 2014 6.071 6.071 5.931 5.996 87,560 -0.06(-0.93%)
Apr 17, 2014 6.089 6.052 6.052 6.052 14,990 +0.13(+2.21%)
Apr 16, 2014 5.837 6.071 5.744 5.921 35,950 +0.07(+1.28%)
Apr 15, 2014 5.809 5.931 5.762 5.847 36,293 +0.04(+0.64%)
Apr 14, 2014 5.856 5.949 5.725 5.809 35,741 -0.09(-1.58%)
Apr 11, 2014 6.080 6.192 5.726 5.903 88,386 -0.19(-3.07%)
Apr 10, 2014 6.145 6.285 6.024 6.089 54,390 -0.03(-0.46%)
Apr 09, 2014 6.211 6.211 6.080 6.117 23,120 -0.07(-1.21%)
Apr 08, 2014 6.164 6.201 6.089 6.192 8,460 +0.09(+1.53%)
Apr 07, 2014 6.164 6.164 5.959 6.099 32,328 -0.04(-0.61%)
Apr 04, 2014 6.211 6.295 6.127 6.136 19,853 +0.02(+0.31%)
Apr 03, 2014 6.211 6.304 6.080 6.117 60,546 -0.09(-1.50%)
Apr 02, 2014 6.248 6.295 6.169 6.211 31,204 +0.00(+0.00%)
Apr 01, 2014 6.248 6.304 6.080 6.211 18,145 -0.09(-1.48%)
Mar 31, 2014 6.117 6.304 6.117 6.304 28,323 +0.22(+3.69%)
Mar 28, 2014 6.071 6.089 6.071 6.080 4,588 +0.12(+2.04%)
Mar 27, 2014 6.089 6.127 5.893 5.959 36,331 -0.11(-1.85%)
Mar 26, 2014 6.061 6.164 6.033 6.071 34,087 +0.05(+0.78%)
Mar 25, 2014 5.996 6.061 5.856 6.024 41,547 +0.00(+0.00%)
Mar 24, 2014 5.977 6.071 5.968 6.024 29,702 +0.14(+2.38%)
Mar 21, 2014 6.024 6.071 5.884 5.884 59,093 -0.09(-1.56%)
Mar 20, 2014 5.940 6.015 5.706 5.977 46,248 +0.06(+0.95%)
Mar 19, 2014 5.921 6.033 5.837 5.921 26,091 +0.03(+0.48%)
Mar 18, 2014 5.837 5.921 5.791 5.893 35,460 +0.10(+1.77%)
Mar 17, 2014 5.678 5.790 5.662 5.790 51,299 +0.13(+2.31%)
Mar 14, 2014 5.706 5.706 5.548 5.660 17,126 +0.04(+0.66%)
Mar 13, 2014 5.613 5.697 5.510 5.622 32,440 +0.07(+1.18%)
Mar 12, 2014 5.557 5.576 5.492 5.557 35,454 +0.05(+0.84%)
Mar 11, 2014 5.529 5.557 5.464 5.511 15,025 +0.02(+0.34%)
Mar 10, 2014 5.557 5.557 5.474 5.492 1,540 -0.05(-0.84%)
Mar 07, 2014 5.548 5.557 5.464 5.538 16,732 +0.03(+0.50%)
Mar 06, 2014 5.557 5.557 5.335 5.511 34,725 +0.00(+0.00%)
Mar 05, 2014 5.455 5.557 5.408 5.511 12,231 +0.10(+1.88%)
Mar 04, 2014 5.307 5.418 5.307 5.409 4,839 +0.10(+1.92%)
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.