MGP Ingredients Inc (MGPI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -1.18522601985 | 36.28 | 36.435 | 34.63 | 288160 | 35.66661826 | CS |
| 4 | -3.96 | -9.94724943482 | 39.81 | 40.64 | 34.02 | 350860 | 37.02903469 | CS |
| 12 | -12.6 | -26.0061919505 | 48.45 | 53.31 | 34.02 | 435059 | 43.81552175 | CS |
| 26 | -44.63 | -55.4547713718 | 80.48 | 92.52 | 34.02 | 350148 | 56.53451759 | CS |
| 52 | -53.09 | -59.6919271419 | 88.94 | 92.905 | 34.02 | 277235 | 65.22791264 | CS |
| 156 | -40.39 | -52.9774396642 | 76.24 | 125.74 | 34.02 | 178061 | 82.0309179 | CS |
| 260 | -1.8 | -4.78087649402 | 37.65 | 125.74 | 21.64 | 159015 | 71.4761973 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 36.19 | 0.79 | 2.23 | 35.88 | 36.67 | 35.31 | 344796 |
| 1737675300 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
| 1737588900 | 35.4 | -0.4 | -1.12 | 35.58 | 35.58 | 34.63 | 404624 |
| 1737502500 | 35.8 | -0.25 | -0.69 | 36.05 | 36.4 | 35.61 | 273681 |
| 1737156900 | 36.05 | 0.14 | 0.39 | 36.28 | 36.435 | 35.565 | 186175 |
| 1737070500 | 35.91 | 0.6 | 1.70 | 35.31 | 36.06 | 34.88 | 248112 |
| 1736984100 | 35.31 | -1.01 | -2.78 | 36.91 | 37.095 | 35.29 | 201068 |
| 1736897700 | 36.32 | -0.34 | -0.93 | 36.65 | 37.1045 | 35.43 | 246489 |
| 1736811300 | 36.66 | 2.01 | 5.80 | 34.71 | 37.15 | 34.6 | 498476 |
| 1736552100 | 34.65 | -1.96 | -5.35 | 36.08 | 36.08 | 34.02 | 453780 |
| 1736379300 | 36.61 | 0.04 | 0.11 | 36.0801 | 36.66 | 35.395 | 572772 |
| 1736292900 | 36.57 | -1.96 | -5.09 | 38.81 | 39.22 | 36.52 | 436890 |
| 1736206500 | 38.53 | 0.31 | 0.81 | 38.67 | 40.26 | 38.38 | 464340 |
| 1735947300 | 38.22 | -0.96 | -2.45 | 38.98 | 39.13 | 37.65 | 586146 |
| 1735860900 | 39.18 | -0.19 | -0.48 | 39.5 | 40.08 | 38.955 | 277620 |
| 1735688100 | 39.37 | 0.5 | 1.29 | 39.25 | 39.6828 | 38.86 | 244594 |
| 1735601700 | 38.87 | -0.62 | -1.57 | 39.19 | 39.19 | 38.235 | 261410 |
| 1735342500 | 39.49 | -0.78 | -1.94 | 39.81 | 40.64 | 38.93 | 257578 |
| 1735256100 | 40.27 | 0.42 | 1.05 | 39.39 | 40.31 | 39.2434 | 311659 |
| 1735077840 | 39.85 | 0 | 0.00 | 39.97 | 40.01 | 38.6501 | 279649 |
| 1734996900 | 39.85 | -0.15 | -0.38 | 40.11 | 40.11 | 38.65 | 627890 |
| 1734737700 | 40 | -1.8 | -4.31 | 40.68 | 40.9 | 38.84 | 1429079 |
| 1734651300 | 41.8 | -0.8 | -1.88 | 43.53 | 43.55 | 41.78 | 294172 |
| 1734564900 | 42.6 | -1.22 | -2.78 | 44.5052 | 44.5052 | 42.21 | 219271 |
| 1734478500 | 43.82 | -0.62 | -1.40 | 44.44 | 44.57 | 43.5443 | 251263 |
| 1734392100 | 44.44 | -0.73 | -1.62 | 44.74 | 45.63 | 44.305 | 514470 |
| 1734132900 | 45.17 | -1.46 | -3.13 | 46.3 | 46.375 | 44.765 | 184931 |
| 1734046500 | 46.63 | 1.43 | 3.16 | 45.505 | 46.7 | 45.18 | 211387 |
| 1733960100 | 45.2 | -1.02 | -2.21 | 46.7 | 46.71 | 44.82 | 412106 |
| 1733873700 | 46.22 | -0.26 | -0.56 | 45.955 | 46.595 | 45.27 | 540207 |
| 1733787300 | 46.48 | 2 | 4.50 | 45.245 | 47.14 | 45.1578 | 392133 |
| 1733528100 | 44.48 | -1.79 | -3.87 | 46.915 | 46.935 | 44.37 | 369777 |
| 1733441700 | 46.27 | 0.46 | 1.00 | 46.1 | 46.565 | 44.7 | 339895 |
| 1733355300 | 45.81 | 0.48 | 1.06 | 45.2986 | 45.87 | 44.775 | 260432 |
| 1733268900 | 45.33 | -0.44 | -0.96 | 46.05 | 46.53 | 45.29 | 230527 |
| 1733182500 | 45.77 | -0.51 | -1.10 | 46.28 | 46.68 | 45.45 | 453295 |
| 1732917840 | 46.28 | 0.29 | 0.63 | 46 | 46.355 | 45.23 | 296526 |
| 1732750500 | 45.99 | 1.57 | 3.53 | 45.03 | 46.29 | 44.57 | 488354 |
| 1732664100 | 44.42 | -2.04 | -4.39 | 46.55 | 46.55 | 43.48 | 647034 |
| 1732577700 | 46.46 | 0.96 | 2.11 | 46.815 | 48.445 | 46.295 | 761253 |
| 1732318500 | 45.5 | -1.25 | -2.67 | 46.98 | 47.3237 | 44.96 | 432852 |
| 1732232100 | 46.75 | 0.13 | 0.28 | 46.5 | 47.09 | 46.155 | 301143 |
| 1732145700 | 46.62 | 0.38 | 0.82 | 46 | 47.23 | 45.8 | 347815 |
| 1732059300 | 46.24 | -2.56 | -5.25 | 48.55 | 48.55 | 45.84 | 416759 |
| 1731972900 | 48.8 | -0.85 | -1.71 | 50.01 | 50.21 | 48.65 | 233793 |
| 1731713700 | 49.65 | -0.78 | -1.55 | 50.75 | 50.82 | 49.6 | 272030 |
| 1731627300 | 50.43 | -0.11 | -0.22 | 51.21 | 51.52 | 50.18 | 299369 |
| 1731540900 | 50.54 | -0.27 | -0.53 | 51.11 | 51.35 | 50.104 | 383641 |
| 1731454500 | 50.81 | -0.83 | -1.61 | 51.29 | 52 | 50.63 | 524474 |
| 1731368100 | 51.64 | 0.74 | 1.45 | 50.55 | 53.31 | 50.55 | 928127 |
| 1731108900 | 50.9 | 1.83 | 3.73 | 49.255 | 51.21 | 49.255 | 778698 |
| 1731022500 | 49.07 | 0.78 | 1.62 | 47.925 | 49.75 | 47.9001 | 478036 |
| 1730936100 | 48.29 | 1.34 | 2.85 | 47.17 | 49.155 | 46.38 | 534105 |
| 1730849700 | 46.95 | 0.48 | 1.03 | 46.47 | 47.16 | 45.44 | 513121 |
| 1730763300 | 46.47 | 0.95 | 2.09 | 45.68 | 47.79 | 45.68 | 904061 |
| 1730500500 | 45.52 | -2.52 | -5.25 | 48.45 | 49.9 | 45.48 | 1016106 |
| 1730414100 | 48.04 | -8.27 | -14.69 | 57.91 | 59.65 | 47.91 | 1727727 |
| 1730327700 | 56.31 | -0.34 | -0.60 | 56.615 | 57.59 | 56.15 | 448545 |
| 1730241300 | 56.65 | -2.04 | -3.48 | 57.67 | 58.155 | 56.35 | 259510 |
| 1730154900 | 58.69 | 1.32 | 2.30 | 57.79 | 58.92 | 57.4325 | 268836 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
