Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MGP Ingredients Inc (NQ: MGPI )

75.23 -0.82 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2012 3.135 3.227 2.978 3.052 13,767 +0.03(+0.92%)
Nov 29, 2012 2.932 3.098 2.904 3.024 10,617 +0.14(+4.81%)
Nov 28, 2012 3.052 3.052 2.876 2.885 10,628 -0.10(-3.41%)
Nov 27, 2012 2.941 3.098 2.876 2.987 10,932 +0.08(+2.87%)
Nov 26, 2012 3.144 3.283 2.904 2.904 27,894 -0.18(-5.71%)
Nov 23, 2012 3.283 3.283 3.033 3.080 1,405 -0.14(-4.31%)
Nov 21, 2012 3.292 3.329 3.154 3.218 1,624 +0.04(+1.16%)
Nov 20, 2012 3.255 3.320 3.089 3.181 2,276 -0.09(-2.82%)
Nov 19, 2012 3.227 3.320 3.080 3.274 31,015 +0.18(+5.67%)
Nov 16, 2012 3.200 3.227 2.978 3.098 20,896 -0.08(-2.62%)
Nov 15, 2012 3.246 3.338 3.172 3.181 14,316 -0.04(-1.15%)
Nov 14, 2012 3.218 3.329 3.218 3.218 10,891 -0.02(-0.57%)
Nov 13, 2012 3.311 3.403 3.218 3.237 8,670 -0.06(-1.69%)
Nov 12, 2012 3.283 3.357 3.209 3.292 13,354 +0.07(+2.30%)
Nov 09, 2012 3.227 3.227 3.209 3.218 4,729 -0.01(-0.29%)
Nov 08, 2012 3.301 3.348 3.218 3.227 3,287 +0.01(+0.29%)
Nov 07, 2012 3.209 3.255 3.209 3.218 10,627 +0.03(+0.87%)
Nov 06, 2012 3.311 3.338 3.181 3.191 7,585 +0.00(+0.00%)
Nov 05, 2012 3.320 3.366 3.181 3.191 6,763 -0.04(-1.15%)
Nov 02, 2012 3.191 3.440 3.191 3.227 8,626 +0.02(+0.58%)
Nov 01, 2012 3.412 3.412 3.191 3.209 2,434 -0.06(-1.70%)
Oct 31, 2012 3.320 3.440 3.181 3.264 9,866 -0.13(-3.81%)
Oct 26, 2012 3.403 3.394 3.394 3.394 9,948 +0.04(+1.10%)
Oct 25, 2012 3.681 3.681 3.320 3.357 1,931 -0.07(-2.16%)
Oct 24, 2012 3.875 3.875 3.394 3.431 9,075 -0.19(-5.36%)
Oct 23, 2012 3.616 3.847 3.449 3.625 6,585 +0.02(+0.51%)
Oct 19, 2012 3.681 3.699 3.449 3.607 2,054 -0.04(-1.02%)
Oct 18, 2012 3.736 3.819 3.348 3.644 18,584 +0.04(+1.03%)
Oct 17, 2012 3.191 3.699 3.191 3.607 23,450 +0.42(+13.04%)
Oct 16, 2012 3.237 3.292 3.191 3.191 5,378 -0.13(-3.90%)
Oct 15, 2012 3.274 3.394 3.264 3.320 3,039 +0.14(+4.36%)
Oct 12, 2012 3.366 3.514 3.154 3.181 18,896 -0.21(-6.27%)
Oct 11, 2012 3.422 3.514 3.375 3.394 3,279 -0.06(-1.87%)
Oct 10, 2012 3.403 3.551 3.385 3.459 7,309 +0.04(+1.08%)
Oct 09, 2012 3.514 3.634 3.422 3.422 3,330 -0.01(-0.27%)
Oct 08, 2012 3.496 3.644 3.385 3.431 2,732 +0.01(+0.27%)
Oct 05, 2012 3.338 3.681 3.311 3.422 8,143 +0.08(+2.49%)
Oct 04, 2012 3.311 3.468 3.311 3.338 5,192 -0.02(-0.55%)
Oct 03, 2012 3.366 3.486 3.209 3.357 4,157 -0.06(-1.63%)
Oct 02, 2012 3.449 3.533 3.237 3.412 1,886 -0.06(-1.60%)
Oct 01, 2012 3.681 3.681 3.403 3.468 6,592 -0.06(-1.83%)
Sep 28, 2012 3.523 3.699 3.523 3.533 10,975 +0.01(+0.26%)
Sep 27, 2012 3.671 3.921 3.523 3.523 6,479 -0.14(-3.79%)
Sep 26, 2012 3.884 3.893 3.644 3.662 6,299 -0.19(-5.04%)
Sep 25, 2012 4.051 4.097 3.662 3.856 18,738 -0.13(-3.25%)
Sep 24, 2012 3.431 4.097 3.431 3.986 27,800 +0.56(+16.49%)
Sep 21, 2012 3.283 3.496 3.264 3.422 26,525 +0.19(+6.02%)
Sep 20, 2012 3.422 3.597 3.209 3.227 21,673 -0.21(-6.18%)
Sep 19, 2012 3.579 3.671 3.431 3.440 14,240 -0.12(-3.38%)
Sep 18, 2012 3.597 3.671 3.431 3.560 16,585 +0.00(+0.00%)
Sep 17, 2012 3.301 3.681 3.251 3.560 16,077 +0.26(+7.84%)
Sep 14, 2012 3.191 3.440 3.139 3.301 17,630 +0.07(+2.29%)
Sep 13, 2012 3.264 3.320 3.052 3.227 10,434 +0.06(+2.05%)
Sep 12, 2012 3.237 3.292 3.070 3.163 5,819 -0.06(-1.72%)
Sep 11, 2012 3.274 3.477 3.135 3.218 20,803 -0.02(-0.57%)
Sep 10, 2012 3.227 3.283 3.154 3.237 14,419 +0.02(+0.57%)
Sep 07, 2012 3.144 3.237 3.061 3.218 14,316 +0.00(+0.00%)
Sep 06, 2012 3.089 3.227 3.089 3.218 9,029 +0.08(+2.65%)
Sep 05, 2012 3.098 3.237 3.043 3.135 5,021 -0.03(-0.87%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.