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 )

78.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2013 4.492 4.557 4.362 4.538 0 +0.03(+0.62%)
Apr 29, 2013 4.538 4.547 4.372 4.510 3,055 -0.01(-0.20%)
Apr 26, 2013 4.464 4.594 4.344 4.520 15,443 +0.10(+2.31%)
Apr 25, 2013 4.547 4.603 4.418 4.418 0 -0.09(-2.05%)
Apr 24, 2013 4.575 4.603 4.325 4.510 0 -0.04(-0.81%)
Apr 23, 2013 4.492 4.631 4.455 4.547 14,496 +0.00(+0.00%)
Apr 22, 2013 4.455 4.557 4.205 4.547 8,664 +0.17(+3.81%)
Apr 19, 2013 4.547 4.547 4.381 4.381 6,145 +0.02(+0.42%)
Apr 18, 2013 4.416 4.518 4.348 4.362 5,670 -0.08(-1.87%)
Apr 17, 2013 4.455 4.510 4.316 4.446 12,573 +0.02(+0.42%)
Apr 16, 2013 4.520 4.547 4.317 4.427 8,636 +0.01(+0.21%)
Apr 15, 2013 4.436 4.585 4.325 4.418 18,113 -0.10(-2.25%)
Apr 12, 2013 4.529 4.612 4.270 4.520 7,256 +0.02(+0.41%)
Apr 11, 2013 4.594 4.603 4.362 4.501 18,921 -0.03(-0.61%)
Apr 10, 2013 4.427 4.585 4.317 4.529 20,927 +0.06(+1.24%)
Apr 09, 2013 4.436 4.492 4.353 4.473 27,540 +0.11(+2.55%)
Apr 08, 2013 4.566 4.631 4.353 4.362 40,259 -0.12(-2.69%)
Apr 05, 2013 4.260 4.631 4.260 4.483 51,455 +0.22(+5.22%)
Apr 04, 2013 4.149 4.362 4.079 4.260 18,255 +0.18(+4.31%)
Apr 03, 2013 4.029 4.168 4.029 4.084 9,149 +0.02(+0.46%)
Apr 02, 2013 4.214 4.214 4.038 4.066 12,163 +0.13(+3.29%)
Apr 01, 2013 4.010 4.177 3.899 3.936 3,398 -0.09(-2.30%)
Mar 28, 2013 3.945 4.075 3.844 4.029 31,449 +0.17(+4.32%)
Mar 27, 2013 4.140 4.140 3.853 3.862 9,252 -0.06(-1.65%)
Mar 26, 2013 4.153 4.153 3.881 3.927 7,051 -0.26(-6.19%)
Mar 25, 2013 3.983 4.223 3.881 4.186 7,766 +0.17(+4.15%)
Mar 22, 2013 3.862 4.316 3.621 4.020 52,592 +0.15(+3.83%)
Mar 21, 2013 3.936 3.945 3.705 3.871 33,633 -0.15(-3.69%)
Mar 20, 2013 4.075 4.075 3.920 4.020 15,333 -0.02(-0.46%)
Mar 19, 2013 4.149 4.168 3.992 4.038 12,071 +0.03(+0.69%)
Mar 18, 2013 4.205 4.372 3.983 4.010 30,905 -0.16(-3.78%)
Mar 15, 2013 4.168 4.427 4.057 4.168 21,605 -0.19(-4.46%)
Mar 14, 2013 4.705 4.788 4.030 4.362 111,712 -0.46(-9.60%)
Mar 13, 2013 5.094 5.325 4.649 4.825 89,689 -0.38(-7.30%)
Mar 12, 2013 5.112 5.307 4.946 5.205 51,163 +0.15(+2.93%)
Mar 11, 2013 5.085 5.464 4.853 5.057 184,354 +0.20(+4.20%)
Mar 08, 2013 3.964 4.872 3.788 4.853 63,580 +0.96(+24.76%)
Mar 07, 2013 3.890 4.057 3.797 3.890 20,775 +0.04(+0.96%)
Mar 06, 2013 3.918 3.918 3.825 3.853 4,211 -0.01(-0.24%)
Mar 05, 2013 3.871 3.927 3.797 3.862 12,075 -0.02(-0.48%)
Mar 04, 2013 3.788 3.890 3.779 3.881 8,930 +0.05(+1.21%)
Mar 01, 2013 3.871 3.881 3.714 3.834 8,624 +0.00(+0.00%)
Feb 28, 2013 3.705 3.844 3.705 3.834 20,468 +0.10(+2.73%)
Feb 27, 2013 3.983 3.983 3.732 3.732 9,924 -0.12(-3.12%)
Feb 26, 2013 3.890 3.890 3.754 3.853 7,318 -0.12(-3.03%)
Feb 22, 2013 3.899 3.992 3.839 3.973 12,504 +0.05(+1.18%)
Feb 21, 2013 3.871 4.020 3.686 3.927 26,782 -0.01(-0.24%)
Feb 20, 2013 4.001 4.010 3.807 3.936 7,773 -0.04(-0.93%)
Feb 19, 2013 3.927 4.037 3.908 3.973 14,675 +0.10(+2.63%)
Feb 15, 2013 3.927 3.992 3.844 3.871 16,913 -0.02(-0.48%)
Feb 14, 2013 3.658 3.936 3.658 3.890 13,918 +0.21(+5.79%)
Feb 13, 2013 3.844 3.936 3.621 3.677 34,293 -0.12(-3.17%)
Feb 12, 2013 3.742 3.936 3.671 3.797 16,546 +0.17(+4.59%)
Feb 11, 2013 3.668 3.936 3.566 3.631 51,395 +0.00(+0.00%)
Feb 08, 2013 3.584 3.649 3.502 3.631 15,139 +0.09(+2.62%)
Feb 07, 2013 3.455 3.649 3.427 3.538 24,638 +0.08(+2.41%)
Feb 06, 2013 3.501 3.594 3.455 3.455 14,755 +0.08(+2.47%)
Feb 04, 2013 3.510 3.547 3.334 3.371 3,276 -0.19(-5.45%)
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.