Historical Data for MGP Ingredients Inc. (MGPI)

$ 35.08   1.68 (+5.03%) Volume: 369.36k 4:00 PM EDT Apr 9, 2020
After Hours:  $ 34.9689   -0.1111 (-0.32%) Volume: 1.36k 4:48 PM EDT Apr 9, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/09/20 34.04 35.56 33.99 35.08 369.36k 1.68 5.03% 35.08 12.92m 5,264
04/08/20 30.33 34.06 29.95 33.40 278.86k 3.92 13.30% 33.40 9.09m 4,604
04/07/20 29.82 30.38 28.30 29.48 392.05k 1.48 5.29% 29.48 11.4m 4,431
04/06/20 30.48 30.94 27.85 28.00 848.3k 1.44 5.42% 28.00 24.35m 7,953
04/03/20 27.61 28.01 26.055 26.56 362.13k -1.09 -3.94% 26.56 9.72m 2,943
04/02/20 26.23 27.77 26.06 27.65 285.63k 1.44 5.49% 27.65 7.78m 3,099
04/01/20 25.92 26.40 25.25 26.21 137.76k -0.68 -2.53% 26.21 3.57m 2,236
03/31/20 26.95 27.155 25.62 26.89 161.46k -0.16 -0.59% 26.89 4.33m 2,422
03/30/20 26.93 27.18 25.60 27.05 135.17k 0.37 1.39% 27.05 3.61m 2,313
03/27/20 25.72 28.05 25.26 26.68 214.99k 0.28 1.06% 26.68 5.74m 2,826
03/26/20 23.86 26.54 23.24 26.40 173.44k 2.52 10.55% 26.40 4.44m 2,215
03/25/20 25.50 26.46 23.725 23.88 205.89k -1.74 -6.79% 23.88 5.08m 3,186
03/24/20 26.93 26.93 24.91 25.62 180.23k 0.05 0.20% 25.62 4.6m 3,318
03/23/20 24.44 26.18 23.72 25.57 229.46k 1.23 5.05% 25.57 5.8m 4,103
03/20/20 23.40 25.10 22.63 24.34 408.71k 1.64 7.22% 24.34 9.79m 5,584
03/19/20 23.21 26.31 21.64 22.70 337.74k -0.53 -2.28% 22.70 7.9m 4,718
03/18/20 26.16 27.49 22.69 23.23 208.47k -4.41 -15.96% 23.23 5.03m 3,178
03/17/20 27.53 28.73 26.00 27.64 284.01k 0.41 1.51% 27.64 7.72m 4,194
03/16/20 24.00 28.338 23.55 27.23 298.1k 1.05 4.01% 27.23 8.08m 4,433
03/13/20 23.86 26.18 23.15 26.18 469.38k 3.08 13.33% 26.18 11.65m 5,650
03/12/20 26.46 26.46 22.51 23.10 461.74k -4.75 -17.06% 23.10 11.11m 5,893
03/11/20 28.56 29.62 27.435 27.97 229.67k -1.2148 -4.18% 27.85 6.49m 3,294
03/10/20 29.90 29.90 26.7013 29.19 316.79k -0.099571 -0.34% 29.0648 8.99m 4,366
03/09/20 28.86 30.90 28.77 29.29 330.39k -0.776654 -2.59% 29.1643 9.89m 4,219