MGP INGREDIENTS Historical Stock Price

Below is the stock price history for Mgp Ingredients MGPI. Data is recorded each day for the historical open, high, low, close and volume. The Mgp Ingredients stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mgp Ingredients Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 74.77 74.77 72.86 73.52 4,998
2017-11-16 73.25 75.09 73.25 74.11 2,510
2017-11-15 73.60 73.60 72.61 72.94 3,438
2017-11-14 74.605 74.605 73.28 73.575 6,046
2017-11-13 75.30 75.41 74.58 74.67 6,584
2017-11-10 76.75 77.65 75.50 75.53 8,140
2017-11-09 75.26 75.85 74.23 75.66 2,936
2017-11-08 73.88 75.47 73.06 75.16 6,720
2017-11-07 73.65 74.285 73.06 74.20 3,538
2017-11-06 72.26 73.75 71.50 73.50 11,184
2017-11-03 72.47 73.73 72.11 72.60 7,712
2017-11-02 68.67 70.46 67.37 70.46 12,221
2017-11-01 66.52 66.68 62.96 62.96 11,471
2017-10-31 66.44 67.86 66.44 67.86 9,346
2017-10-30 64.91 66.49 64.88 66.49 4,181
2017-10-27 64.72 65.38 64.35 65.38 1,391
2017-10-26 64.99 65.71 64.70 64.88 2,825
2017-10-25 64.20 64.51 64.00 64.51 2,501
2017-10-24 63.49 64.38 63.31 64.04 1,492
2017-10-23 62.53 63.68 62.33 63.66 1,795
2017-10-20 63.47 63.57 62.71 62.71 609
2017-10-19 63.48 63.90 62.48 62.87 4,520
2017-10-18 63.74 64.40 63.32 64.11 914
2017-10-17 64.69 64.69 63.12 63.65 1,523
2017-10-16 62.92 64.97 62.82 64.96 8,817
2017-10-13 62.43 62.88 61.78 61.78 2,256
2017-10-12 62.77 63.20 62.65 62.67 2,074
2017-10-11 62.66 63.48 62.61 63.01 1,635
2017-10-10 62.75 63.01 62.31 62.60 2,427
2017-10-09 62.68 63.29 62.59 63.20 3,813

» More Mgp Ingredients Stock Price History

To see other companies like Mgp Ingredients (MGPI), view our stock market today for news, and other data.