NasdaqGS - Delayed Quote USD

MGP Ingredients, Inc. (MGPI)

79.75 +0.30 (+0.38%)
At close: April 19 at 4:00 PM EDT
79.75 0.00 (0.00%)
After hours: April 19 at 4:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 79.04 80.92 78.98 79.75 79.75 275,100
Apr 18, 2024 77.64 79.88 77.50 79.45 79.45 182,800
Apr 17, 2024 79.67 81.37 77.51 77.78 77.78 129,600
Apr 16, 2024 77.51 79.38 76.82 79.08 79.08 201,800
Apr 15, 2024 78.17 79.49 77.90 78.13 78.13 151,000
Apr 12, 2024 77.03 78.00 76.72 77.60 77.60 145,200
Apr 11, 2024 79.94 80.71 77.59 77.74 77.74 168,500
Apr 10, 2024 79.47 80.15 78.20 79.66 79.66 162,700
Apr 9, 2024 80.24 81.77 79.99 81.67 81.67 89,200
Apr 8, 2024 81.66 81.82 79.70 79.96 79.96 97,600
Apr 5, 2024 82.37 82.37 80.40 80.85 80.85 102,700
Apr 4, 2024 83.66 84.42 82.70 82.75 82.75 129,200
Apr 3, 2024 82.32 83.45 82.01 82.83 82.83 116,000
Apr 2, 2024 84.95 84.95 81.80 82.71 82.71 167,300
Apr 1, 2024 86.87 86.87 84.62 85.35 85.35 197,200
Mar 28, 2024 86.60 86.73 85.81 86.13 86.13 134,600
Mar 27, 2024 83.74 86.43 83.41 85.80 85.80 181,400
Mar 26, 2024 83.29 83.72 81.98 82.95 82.95 100,800
Mar 25, 2024 83.70 84.59 82.17 82.19 82.19 197,900
Mar 22, 2024 84.70 84.89 83.09 83.31 83.31 207,300
Mar 21, 2024 84.39 84.94 83.88 84.53 84.53 160,600
Mar 20, 2024 83.46 84.50 83.05 83.84 83.84 106,100
Mar 19, 2024 82.36 83.71 81.48 83.56 83.56 163,800
Mar 18, 2024 83.31 84.16 82.10 82.60 82.60 122,500
Mar 15, 2024 82.24 83.69 82.24 83.64 83.64 240,600
Mar 14, 2024 0.12 Dividend
Mar 14, 2024 84.91 85.52 81.87 82.75 82.75 171,800
Mar 13, 2024 85.66 86.56 83.85 85.15 85.03 128,000
Mar 12, 2024 84.69 85.95 84.02 85.78 85.66 208,800
Mar 11, 2024 82.85 85.92 82.85 85.18 85.06 169,500
Mar 8, 2024 85.00 85.00 81.47 82.61 82.49 222,500
Mar 7, 2024 82.80 84.19 82.80 84.00 83.88 158,500
Mar 6, 2024 83.72 83.78 81.78 82.40 82.28 111,700
Mar 5, 2024 83.32 84.49 82.40 82.80 82.68 159,400
Mar 4, 2024 86.15 86.15 83.29 83.88 83.76 324,600
Mar 1, 2024 85.18 86.28 83.30 86.04 85.92 227,200
Feb 29, 2024 85.10 86.87 83.50 85.18 85.06 314,900
Feb 28, 2024 78.22 81.96 77.74 80.88 80.77 436,100
Feb 27, 2024 77.98 78.90 76.50 78.62 78.51 282,400
Feb 26, 2024 78.66 79.59 76.01 77.81 77.70 532,000
Feb 23, 2024 78.49 80.43 77.42 79.75 79.64 733,300
Feb 22, 2024 90.55 90.55 75.78 78.18 78.07 1,168,100
Feb 21, 2024 91.86 92.91 90.34 91.83 91.70 288,000
Feb 20, 2024 89.70 91.88 89.40 91.75 91.62 159,300
Feb 16, 2024 89.46 91.22 88.47 90.89 90.76 179,100
Feb 15, 2024 86.83 90.05 86.75 90.05 89.92 351,800
Feb 14, 2024 86.18 86.81 84.94 85.90 85.78 151,600
Feb 13, 2024 85.78 86.95 83.86 84.90 84.78 164,200
Feb 12, 2024 85.94 88.75 85.86 88.23 88.11 133,600
Feb 9, 2024 85.82 85.82 83.61 85.44 85.32 201,800
Feb 8, 2024 83.86 85.78 83.58 85.57 85.45 131,100
Feb 7, 2024 84.60 84.95 83.38 84.06 83.94 118,400
Feb 6, 2024 81.27 84.72 81.27 84.52 84.40 299,900
Feb 5, 2024 83.09 83.09 81.30 81.64 81.52 165,900
Feb 2, 2024 83.74 84.90 83.09 84.14 84.02 148,100
Feb 1, 2024 85.02 85.24 81.11 83.79 83.67 645,700
Jan 31, 2024 88.70 88.70 84.86 84.95 84.83 135,900
Jan 30, 2024 88.52 89.53 87.97 88.62 88.50 76,800
Jan 29, 2024 88.61 89.19 87.46 88.90 88.77 131,600
Jan 26, 2024 88.87 90.42 88.12 88.56 88.44 199,700
Jan 25, 2024 86.72 88.31 84.87 88.00 87.88 318,700
Jan 24, 2024 88.94 88.94 85.03 85.69 85.57 374,500
Jan 23, 2024 90.48 90.66 87.89 88.00 87.88 209,900
Jan 22, 2024 90.95 92.84 88.38 89.44 89.31 133,100
Jan 19, 2024 89.27 90.25 87.21 90.14 90.01 167,500
Jan 18, 2024 91.18 91.18 88.33 88.55 88.43 149,100
Jan 17, 2024 90.41 92.24 90.17 91.12 90.99 100,200
Jan 16, 2024 91.22 93.18 90.15 91.60 91.47 209,800
Jan 12, 2024 93.23 93.58 90.75 91.35 91.22 91,700
Jan 11, 2024 94.48 94.80 91.65 91.82 91.69 178,000
Jan 10, 2024 94.66 95.12 93.76 95.12 94.99 91,400
Jan 9, 2024 94.58 94.75 92.31 94.66 94.53 114,500
Jan 8, 2024 92.63 95.84 92.63 95.57 95.44 142,300
Jan 5, 2024 95.34 97.19 93.11 93.21 93.08 122,900
Jan 4, 2024 95.13 97.07 94.20 95.75 95.62 123,800
Jan 3, 2024 97.95 97.95 94.22 94.61 94.48 130,900
Jan 2, 2024 97.63 101.69 97.51 98.11 97.97 227,000
Dec 29, 2023 101.02 101.44 98.18 98.52 98.38 156,900
Dec 28, 2023 100.33 102.12 100.33 101.02 100.88 101,600
Dec 27, 2023 101.44 102.42 100.82 101.06 100.92 103,100
Dec 26, 2023 99.67 101.94 98.67 101.30 101.16 65,200
Dec 22, 2023 98.91 99.95 98.73 99.03 98.89 72,900
Dec 21, 2023 99.00 99.50 97.31 98.77 98.63 83,000
Dec 20, 2023 100.78 101.49 98.15 98.16 98.02 112,700
Dec 19, 2023 99.69 102.02 98.20 100.84 100.70 106,900
Dec 18, 2023 98.45 99.69 97.09 99.38 99.24 149,100
Dec 15, 2023 98.49 99.19 96.62 97.39 97.25 346,000
Dec 14, 2023 97.77 100.80 96.80 97.06 96.92 206,600
Dec 13, 2023 92.58 97.49 91.79 97.02 96.88 215,900
Dec 12, 2023 91.39 92.52 90.61 92.32 92.19 187,000
Dec 11, 2023 87.44 91.58 87.44 91.40 91.27 327,700
Dec 8, 2023 86.46 89.20 86.29 88.05 87.93 162,900
Dec 7, 2023 84.72 87.43 84.51 86.44 86.32 264,700
Dec 6, 2023 91.81 91.90 82.60 83.81 83.69 504,700
Dec 5, 2023 90.75 93.33 90.38 92.19 92.06 178,500
Dec 4, 2023 89.39 91.55 89.39 91.53 91.40 183,300
Dec 1, 2023 85.60 88.98 85.50 88.87 88.74 166,800
Nov 30, 2023 89.71 89.87 84.91 85.45 85.33 293,200
Nov 29, 2023 92.73 92.77 88.60 88.79 88.66 213,400
Nov 28, 2023 91.27 92.85 90.21 92.68 92.55 151,800
Nov 27, 2023 92.05 92.09 90.61 91.69 91.56 96,100
Nov 24, 2023 92.32 93.60 92.05 92.10 91.97 40,700
Nov 22, 2023 91.20 93.37 91.08 92.75 92.62 110,200
Nov 21, 2023 91.01 91.80 90.17 90.57 90.44 201,400
Nov 20, 2023 94.64 94.96 91.76 91.78 91.65 104,300
Nov 17, 2023 94.42 94.71 92.94 94.26 94.13 121,400
Nov 16, 2023 0.12 Dividend
Nov 16, 2023 93.40 94.81 92.42 93.43 93.30 142,500
Nov 15, 2023 95.59 96.42 93.95 94.16 93.91 159,900
Nov 14, 2023 94.66 95.70 93.77 95.57 95.31 133,200
Nov 13, 2023 94.04 94.22 90.97 92.36 92.11 131,100
Nov 10, 2023 95.52 95.56 93.89 94.85 94.60 78,600
Nov 9, 2023 97.66 97.66 94.39 95.00 94.75 103,100
Nov 8, 2023 97.83 98.29 95.38 96.69 96.43 77,800
Nov 7, 2023 96.32 98.25 95.20 97.28 97.02 117,800
Nov 6, 2023 95.84 96.67 95.18 96.17 95.91 124,200
Nov 3, 2023 98.59 98.69 94.50 96.14 95.88 119,200
Nov 2, 2023 98.39 101.48 97.03 97.34 97.08 199,800
Nov 1, 2023 94.23 94.57 91.82 94.11 93.86 155,900
Oct 31, 2023 95.74 95.74 94.19 94.66 94.41 79,000
Oct 30, 2023 94.94 96.20 94.24 95.32 95.06 76,400
Oct 27, 2023 96.40 98.66 93.16 93.82 93.57 84,200
Oct 26, 2023 96.20 96.82 95.06 95.78 95.52 96,000
Oct 25, 2023 95.36 97.26 95.36 95.75 95.49 102,400
Oct 24, 2023 97.80 98.81 95.76 96.31 96.05 91,900
Oct 23, 2023 97.35 98.28 96.47 96.92 96.66 78,700
Oct 20, 2023 99.95 99.95 97.12 97.78 97.52 128,600
Oct 19, 2023 100.00 101.75 99.36 99.51 99.24 88,800
Oct 18, 2023 102.06 102.58 100.10 100.48 100.21 51,000
Oct 17, 2023 99.95 103.04 99.95 102.87 102.59 80,800
Oct 16, 2023 99.37 101.56 98.62 100.80 100.53 63,700
Oct 13, 2023 97.16 98.70 95.53 98.42 98.16 109,700
Oct 12, 2023 102.57 102.57 96.67 96.80 96.54 172,900
Oct 11, 2023 104.35 104.73 102.48 102.57 102.29 58,600
Oct 10, 2023 102.65 104.54 102.65 103.28 103.00 49,700
Oct 9, 2023 101.23 102.37 100.70 102.25 101.98 43,500
Oct 6, 2023 100.71 102.26 100.09 101.64 101.37 50,000
Oct 5, 2023 103.23 103.23 101.31 101.40 101.13 61,300
Oct 4, 2023 102.41 103.61 101.25 103.41 103.13 56,900
Oct 3, 2023 103.14 103.46 101.45 102.42 102.15 85,000
Oct 2, 2023 105.48 105.71 102.93 103.66 103.38 99,400
Sep 29, 2023 106.87 109.41 105.34 105.48 105.20 129,000
Sep 28, 2023 104.76 106.44 103.53 106.02 105.74 132,300
Sep 27, 2023 101.89 105.51 101.89 104.96 104.68 117,300
Sep 26, 2023 100.26 101.95 100.08 101.04 100.77 104,900
Sep 25, 2023 100.55 102.28 100.55 101.97 101.70 159,400
Sep 22, 2023 101.28 102.89 100.64 100.67 100.40 97,500
Sep 21, 2023 103.33 104.07 101.10 101.24 100.97 104,500
Sep 20, 2023 106.70 106.70 104.03 104.18 103.90 95,900
Sep 19, 2023 107.07 107.45 106.15 106.16 105.88 96,700
Sep 18, 2023 108.35 108.95 106.78 106.97 106.68 94,500
Sep 15, 2023 110.30 111.05 107.70 107.82 107.53 226,200
Sep 14, 2023 110.00 110.67 109.81 110.25 109.95 106,000
Sep 13, 2023 109.63 110.40 108.07 109.25 108.96 103,300
Sep 12, 2023 110.17 111.20 109.56 109.70 109.41 71,300
Sep 11, 2023 113.65 114.55 110.37 110.81 110.51 113,600
Sep 8, 2023 114.49 114.61 112.98 113.13 112.83 67,900
Sep 7, 2023 115.38 115.38 113.34 113.69 113.39 79,300
Sep 6, 2023 116.13 116.43 114.75 115.24 114.93 82,500
Sep 5, 2023 118.58 118.86 115.85 116.07 115.76 71,500
Sep 1, 2023 120.88 120.88 118.92 119.33 119.01 60,800
Aug 31, 2023 121.18 122.32 119.87 119.90 119.58 82,500
Aug 30, 2023 119.67 122.12 119.67 121.17 120.85 66,000
Aug 29, 2023 118.84 120.91 117.67 120.09 119.77 72,400
Aug 28, 2023 119.51 120.36 118.21 118.84 118.52 72,100
Aug 25, 2023 118.36 119.63 117.46 119.00 118.68 78,000
Aug 24, 2023 119.65 120.54 118.04 118.34 118.02 94,300
Aug 23, 2023 117.28 120.15 116.81 119.79 119.47 102,100
Aug 22, 2023 117.82 118.89 116.65 116.82 116.51 66,900
Aug 21, 2023 118.90 119.75 117.87 117.92 117.60 55,000
Aug 18, 2023 116.93 120.19 116.33 118.92 118.60 88,200
Aug 17, 2023 0.12 Dividend
Aug 17, 2023 119.71 121.31 117.83 117.83 117.51 59,200
Aug 16, 2023 121.25 122.40 119.69 120.11 119.67 65,000
Aug 15, 2023 123.28 123.28 121.11 121.28 120.83 58,700
Aug 14, 2023 123.41 124.00 121.50 123.62 123.17 56,600
Aug 11, 2023 123.36 124.27 121.89 123.41 122.96 49,500
Aug 10, 2023 124.00 124.96 122.33 123.54 123.09 70,900
Aug 9, 2023 121.73 123.62 120.16 123.43 122.98 102,400
Aug 8, 2023 122.00 123.51 120.07 122.04 121.59 81,600
Aug 7, 2023 120.18 123.07 118.91 122.55 122.10 83,400
Aug 4, 2023 120.99 122.53 119.69 120.50 120.06 98,700
Aug 3, 2023 115.02 121.69 112.33 121.49 121.04 229,100
Aug 2, 2023 113.16 114.24 112.76 113.02 112.60 90,100
Aug 1, 2023 113.22 115.08 112.25 114.19 113.77 73,100
Jul 31, 2023 113.95 115.72 113.83 114.01 113.59 70,800
Jul 28, 2023 112.63 114.75 112.63 113.88 113.46 66,600
Jul 27, 2023 114.75 115.15 112.12 112.31 111.90 60,600
Jul 26, 2023 114.02 115.88 113.82 113.99 113.57 65,200
Jul 25, 2023 113.40 114.65 113.31 113.88 113.46 62,400
Jul 24, 2023 113.00 113.89 112.64 113.34 112.92 45,000
Jul 21, 2023 113.60 114.51 113.17 113.26 112.84 70,400
Jul 20, 2023 114.33 114.33 112.85 113.14 112.72 72,400
Jul 19, 2023 113.54 114.84 111.96 114.09 113.67 78,800
Jul 18, 2023 111.18 113.59 111.18 112.68 112.27 126,900
Jul 17, 2023 111.34 111.35 109.54 111.10 110.69 66,300
Jul 14, 2023 110.40 111.09 109.07 110.99 110.58 106,500
Jul 13, 2023 109.91 111.99 107.04 111.39 110.98 107,600
Jul 12, 2023 109.41 110.56 108.92 109.62 109.22 146,200
Jul 11, 2023 107.39 108.48 107.03 108.05 107.65 54,100
Jul 10, 2023 105.85 107.18 105.21 106.93 106.54 81,600
Jul 7, 2023 105.85 107.18 105.73 106.20 105.81 63,600
Jul 6, 2023 105.89 106.01 104.91 105.44 105.05 76,100
Jul 5, 2023 106.95 107.12 105.00 106.19 105.80 106,000
Jul 3, 2023 106.11 107.33 106.11 107.26 106.87 57,900
Jun 30, 2023 106.14 107.25 105.78 106.28 105.89 103,000
Jun 29, 2023 103.41 106.10 103.01 105.23 104.84 104,100
Jun 28, 2023 102.68 104.66 101.17 103.89 103.51 85,900
Jun 27, 2023 101.42 104.01 101.40 103.28 102.90 70,500
Jun 26, 2023 98.23 102.05 97.17 101.48 101.11 109,900
Jun 23, 2023 102.21 103.20 97.40 98.23 97.87 448,200
Jun 22, 2023 104.53 104.60 101.23 102.71 102.33 145,300
Jun 21, 2023 101.41 104.28 100.41 103.95 103.57 199,700
Jun 20, 2023 102.66 103.34 100.41 101.86 101.49 124,200
Jun 16, 2023 102.76 103.31 101.57 102.63 102.25 222,200
Jun 15, 2023 105.02 105.02 101.59 101.97 101.59 98,500
Jun 14, 2023 103.20 104.92 102.15 104.72 104.33 211,400
Jun 13, 2023 101.01 103.39 101.01 103.10 102.72 200,000
Jun 12, 2023 101.55 102.48 100.00 101.05 100.68 96,300
Jun 9, 2023 101.92 102.34 100.18 101.36 100.99 90,100
Jun 8, 2023 101.81 103.08 100.76 102.29 101.91 97,600
Jun 7, 2023 100.08 103.32 99.63 102.26 101.88 104,700
Jun 6, 2023 97.90 101.03 97.29 99.96 99.59 88,400
Jun 5, 2023 99.63 99.63 96.44 98.06 97.70 103,000
Jun 2, 2023 97.80 101.12 96.87 100.73 100.36 106,700
Jun 1, 2023 95.70 97.74 94.69 96.80 96.44 84,500
May 31, 2023 95.29 95.47 93.45 95.06 94.71 254,600
May 30, 2023 94.55 95.96 93.53 95.72 95.37 123,600
May 26, 2023 99.12 99.12 93.65 94.52 94.17 148,900
May 25, 2023 101.26 101.26 98.60 99.09 98.73 100,700
May 24, 2023 106.68 106.68 101.80 101.98 101.60 118,000
May 23, 2023 105.17 107.52 103.71 107.18 106.79 125,300
May 22, 2023 103.87 106.33 102.99 105.39 105.00 100,700
May 19, 2023 102.95 103.77 101.78 103.26 102.88 98,200
May 18, 2023 0.12 Dividend
May 18, 2023 100.91 102.29 100.09 101.94 101.57 61,500
May 17, 2023 101.52 101.95 99.82 101.74 101.25 75,800
May 16, 2023 100.62 101.38 99.19 101.24 100.75 102,200
May 15, 2023 101.54 102.01 100.24 101.15 100.66 59,000
May 12, 2023 100.24 101.72 99.60 101.43 100.94 62,900
May 11, 2023 98.45 99.95 97.56 99.63 99.15 80,500
May 10, 2023 100.00 101.07 98.18 99.12 98.64 73,600
May 9, 2023 100.83 101.17 98.96 99.00 98.52 90,800
May 8, 2023 102.29 102.92 101.20 101.43 100.94 108,000
May 5, 2023 100.60 101.87 99.35 101.36 100.87 129,900
May 4, 2023 95.61 103.96 95.61 100.56 100.07 273,200
May 3, 2023 96.57 97.66 95.15 95.42 94.96 86,100
May 2, 2023 97.27 98.62 94.06 95.94 95.47 107,700
May 1, 2023 98.35 99.56 97.32 97.45 96.98 78,500
Apr 28, 2023 98.14 99.38 96.14 98.68 98.20 254,100
Apr 27, 2023 96.74 99.45 96.51 98.47 97.99 159,000
Apr 26, 2023 96.58 96.90 95.73 96.77 96.30 114,100
Apr 25, 2023 96.96 97.96 96.09 97.18 96.71 102,300
Apr 24, 2023 98.54 98.96 96.90 97.65 97.18 100,100
Apr 21, 2023 99.56 99.77 98.25 98.56 98.08 100,400
Apr 20, 2023 99.01 99.44 98.23 99.37 98.89 165,900

Related Tickers

NAPA The Duckhorn Portfolio, Inc.
8.25
+3.25%
 
BF-B Brown-Forman Corporation
49.06
+0.16%
 
BF-A Brown-Forman Corporation
50.43
+0.26%
 
PRNDY Pernod Ricard SA
30.87
+1.35%
 
EAST Eastside Distilling, Inc.
0.9220
-1.91%
 
DEO Diageo plc
140.76
-0.02%
 
VWE Vintage Wine Estates, Inc.
0.2620
+6.94%
 
RI.VI Pernod Ricard SA
143.00
-0.69%
 
0ROY.IL Davide Campari-Milano N.V.
10.12
0.00%
 
TSRYY Treasury Wine Estates Limited
7.68
+1.05%