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
2018-07-16 89.15 89.23 88.20 89.23 10,022
2018-07-13 92.29 92.29 89.28 89.70 10,075
2018-07-12 93.92 93.92 91.39 92.13 6,789
2018-07-11 94.32 94.32 92.89 94.02 6,526
2018-07-10 94.12 94.63 92.65 92.65 4,368
2018-07-09 96.00 97.17 91.62 93.08 17,898
2018-07-06 95.01 95.69 94.50 94.50 1,675
2018-07-05 92.14 94.96 92.14 94.95 2,248
2018-07-03 91.56 91.95 90.83 91.93 3,420
2018-07-02 88.37 91.48 88.37 91.30 6,634
2018-06-29 91.20 91.20 87.44 88.91 6,902
2018-06-28 90.15 90.76 89.21 90.58 3,844
2018-06-27 93.04 93.04 89.75 90.18 7,814
2018-06-26 92.94 94.20 92.74 92.87 3,017
2018-06-25 93.43 94.00 92.24 93.40 6,571
2018-06-22 95.55 96.48 94.63 94.65 4,479
2018-06-21 96.75 97.41 95.37 95.37 2,068
2018-06-20 96.54 99.59 96.09 97.99 7,170
2018-06-19 94.90 96.08 94.35 95.86 2,122
2018-06-18 93.62 95.55 93.62 95.45 3,411
2018-06-15 94.00 95.06 94.00 95.06 4,316
2018-06-14 92.92 94.32 92.17 94.25 5,657
2018-06-13 92.67 93.07 92.00 92.29 3,327
2018-06-12 91.37 91.93 90.28 91.32 5,365
2018-06-11 94.59 94.75 89.14 91.14 21,590
2018-06-08 91.33 94.06 91.33 93.99 11,555
2018-06-07 91.55 91.69 90.21 91.20 6,365
2018-06-06 90.79 91.47 90.15 91.10 8,606
2018-06-05 87.93 91.53 87.93 91.53 6,796
2018-06-04 88.90 88.96 87.32 88.01 4,219

» More Mgp Ingredients Stock Price History

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