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
2018-01-12 76.22 76.95 75.13 75.41 4,638
2018-01-11 77.20 77.20 75.90 76.51 2,877
2018-01-10 76.98 77.29 75.09 76.22 6,515
2018-01-09 76.81 78.38 76.81 77.27 4,099
2018-01-08 77.76 77.76 75.74 77.50 3,771
2018-01-05 75.88 77.88 75.39 77.86 5,349
2018-01-04 77.28 77.28 73.80 75.73 5,452
2018-01-03 78.90 79.29 75.40 76.28 11,942
2018-01-02 77.94 79.35 77.94 79.10 13,883
2017-12-29 75.33 80.09 75.33 76.92 11,538
2017-12-28 75.10 76.67 75.10 76.39 2,371
2017-12-27 74.53 75.08 73.95 75.08 4,425
2017-12-26 73.36 74.37 73.36 74.27 2,021
2017-12-22 75.46 75.46 74.03 74.03 1,019
2017-12-21 77.48 77.95 76.33 77.31 3,204
2017-12-20 77.75 78.25 75.55 78.10 11,382
2017-12-19 74.40 78.38 74.00 77.89 16,111
2017-12-18 73.29 75.95 73.29 74.83 4,966
2017-12-15 73.76 74.88 72.69 72.94 8,050
2017-12-14 74.54 75.00 73.45 73.80 3,326
2017-12-13 74.40 74.50 73.31 74.30 5,193
2017-12-12 74.34 74.90 73.58 74.25 5,447
2017-12-11 74.04 74.49 73.67 74.05 2,358
2017-12-08 74.49 74.49 73.21 73.44 4,504
2017-12-07 74.15 74.79 73.73 74.22 2,347
2017-12-06 74.43 75.00 74.28 74.84 3,295
2017-12-05 75.76 76.31 74.50 74.91 3,099
2017-12-04 76.29 76.39 75.24 75.85 7,047
2017-12-01 73.64 74.88 73.615 74.78 8,469
2017-11-30 73.94 74.40 73.82 73.91 1,470

» More Mgp Ingredients Stock Price History

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