Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,825.21 -51.84 (-0.66%) Bitcoin USD
65,104.32 +2,311.75 (+3.68%) CMC Crypto 200
1,334.84 +22.22 (+1.72%)
MGP Ingredients, Inc. (MGPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 77.64 | 79.88 | 77.50 | 79.45 | 79.45 | 182,800 |
| 17 Apr 2024 | 79.67 | 81.37 | 77.51 | 77.78 | 77.78 | 129,600 |
| 16 Apr 2024 | 77.51 | 79.38 | 76.82 | 79.08 | 79.08 | 201,800 |
| 15 Apr 2024 | 78.17 | 79.49 | 77.90 | 78.13 | 78.13 | 151,000 |
| 12 Apr 2024 | 77.03 | 78.00 | 76.72 | 77.60 | 77.60 | 145,200 |
| 11 Apr 2024 | 79.94 | 80.71 | 77.59 | 77.74 | 77.74 | 168,500 |
| 10 Apr 2024 | 79.47 | 80.15 | 78.20 | 79.66 | 79.66 | 162,700 |
| 09 Apr 2024 | 80.24 | 81.77 | 79.99 | 81.67 | 81.67 | 89,200 |
| 08 Apr 2024 | 81.66 | 81.82 | 79.70 | 79.96 | 79.96 | 97,600 |
| 05 Apr 2024 | 82.37 | 82.37 | 80.40 | 80.85 | 80.85 | 102,700 |
| 04 Apr 2024 | 83.66 | 84.42 | 82.70 | 82.75 | 82.75 | 129,200 |
| 03 Apr 2024 | 82.32 | 83.45 | 82.01 | 82.83 | 82.83 | 116,000 |
| 02 Apr 2024 | 84.95 | 84.95 | 81.80 | 82.71 | 82.71 | 167,300 |
| 01 Apr 2024 | 86.87 | 86.87 | 84.62 | 85.35 | 85.35 | 197,200 |
| 28 Mar 2024 | 86.60 | 86.73 | 85.81 | 86.13 | 86.13 | 134,600 |
| 27 Mar 2024 | 83.74 | 86.43 | 83.41 | 85.80 | 85.80 | 181,400 |
| 26 Mar 2024 | 83.29 | 83.72 | 81.98 | 82.95 | 82.95 | 100,800 |
| 25 Mar 2024 | 83.70 | 84.59 | 82.17 | 82.19 | 82.19 | 197,900 |
| 22 Mar 2024 | 84.70 | 84.89 | 83.09 | 83.31 | 83.31 | 207,300 |
| 21 Mar 2024 | 84.39 | 84.94 | 83.88 | 84.53 | 84.53 | 160,600 |
| 20 Mar 2024 | 83.46 | 84.50 | 83.05 | 83.84 | 83.84 | 106,100 |
| 19 Mar 2024 | 82.36 | 83.71 | 81.48 | 83.56 | 83.56 | 163,800 |
| 18 Mar 2024 | 83.31 | 84.16 | 82.10 | 82.60 | 82.60 | 122,500 |
| 15 Mar 2024 | 82.24 | 83.69 | 82.24 | 83.64 | 83.64 | 240,600 |
| 14 Mar 2024 | 84.91 | 85.52 | 81.87 | 82.75 | 82.75 | 171,800 |
| 14 Mar 2024 | 0.12 Dividend | |||||
| 13 Mar 2024 | 85.66 | 86.56 | 83.85 | 85.15 | 85.03 | 128,000 |
| 12 Mar 2024 | 84.69 | 85.95 | 84.02 | 85.78 | 85.66 | 208,800 |
| 11 Mar 2024 | 82.85 | 85.92 | 82.85 | 85.18 | 85.06 | 169,500 |
| 08 Mar 2024 | 85.00 | 85.00 | 81.47 | 82.61 | 82.49 | 222,500 |
| 07 Mar 2024 | 82.80 | 84.19 | 82.80 | 84.00 | 83.88 | 158,500 |
| 06 Mar 2024 | 83.72 | 83.78 | 81.78 | 82.40 | 82.28 | 111,700 |
| 05 Mar 2024 | 83.32 | 84.49 | 82.40 | 82.80 | 82.68 | 159,400 |
| 04 Mar 2024 | 86.15 | 86.15 | 83.29 | 83.88 | 83.76 | 324,600 |
| 01 Mar 2024 | 85.18 | 86.28 | 83.30 | 86.04 | 85.92 | 227,200 |
| 29 Feb 2024 | 85.10 | 86.87 | 83.50 | 85.18 | 85.06 | 314,900 |
| 28 Feb 2024 | 78.22 | 81.96 | 77.74 | 80.88 | 80.77 | 436,100 |
| 27 Feb 2024 | 77.98 | 78.90 | 76.50 | 78.62 | 78.51 | 282,400 |
| 26 Feb 2024 | 78.66 | 79.59 | 76.01 | 77.81 | 77.70 | 532,000 |
| 23 Feb 2024 | 78.49 | 80.43 | 77.42 | 79.75 | 79.64 | 733,300 |
| 22 Feb 2024 | 90.55 | 90.55 | 75.78 | 78.18 | 78.07 | 1,168,100 |
| 21 Feb 2024 | 91.86 | 92.91 | 90.34 | 91.83 | 91.70 | 288,000 |
| 20 Feb 2024 | 89.70 | 91.88 | 89.40 | 91.75 | 91.62 | 159,300 |
| 16 Feb 2024 | 89.46 | 91.22 | 88.47 | 90.89 | 90.76 | 179,100 |
| 15 Feb 2024 | 86.83 | 90.05 | 86.75 | 90.05 | 89.92 | 351,800 |
| 14 Feb 2024 | 86.18 | 86.81 | 84.94 | 85.90 | 85.78 | 151,600 |
| 13 Feb 2024 | 85.78 | 86.95 | 83.86 | 84.90 | 84.78 | 164,200 |
| 12 Feb 2024 | 85.94 | 88.75 | 85.86 | 88.23 | 88.11 | 133,600 |
| 09 Feb 2024 | 85.82 | 85.82 | 83.61 | 85.44 | 85.32 | 201,800 |
| 08 Feb 2024 | 83.86 | 85.78 | 83.58 | 85.57 | 85.45 | 131,100 |
| 07 Feb 2024 | 84.60 | 84.95 | 83.38 | 84.06 | 83.94 | 118,400 |
| 06 Feb 2024 | 81.27 | 84.72 | 81.27 | 84.52 | 84.40 | 299,900 |
| 05 Feb 2024 | 83.09 | 83.09 | 81.30 | 81.64 | 81.52 | 165,900 |
| 02 Feb 2024 | 83.74 | 84.90 | 83.09 | 84.14 | 84.02 | 148,100 |
| 01 Feb 2024 | 85.02 | 85.24 | 81.11 | 83.79 | 83.67 | 645,700 |
| 31 Jan 2024 | 88.70 | 88.70 | 84.86 | 84.95 | 84.83 | 135,900 |
| 30 Jan 2024 | 88.52 | 89.53 | 87.97 | 88.62 | 88.50 | 76,800 |
| 29 Jan 2024 | 88.61 | 89.19 | 87.46 | 88.90 | 88.77 | 131,600 |
| 26 Jan 2024 | 88.87 | 90.42 | 88.12 | 88.56 | 88.44 | 199,700 |
| 25 Jan 2024 | 86.72 | 88.31 | 84.87 | 88.00 | 87.88 | 318,700 |
| 24 Jan 2024 | 88.94 | 88.94 | 85.03 | 85.69 | 85.57 | 374,500 |
| 23 Jan 2024 | 90.48 | 90.66 | 87.89 | 88.00 | 87.88 | 209,900 |
| 22 Jan 2024 | 90.95 | 92.84 | 88.38 | 89.44 | 89.31 | 133,100 |
| 19 Jan 2024 | 89.27 | 90.25 | 87.21 | 90.14 | 90.01 | 167,500 |
| 18 Jan 2024 | 91.18 | 91.18 | 88.33 | 88.55 | 88.43 | 149,100 |
| 17 Jan 2024 | 90.41 | 92.24 | 90.17 | 91.12 | 90.99 | 100,200 |
| 16 Jan 2024 | 91.22 | 93.18 | 90.15 | 91.60 | 91.47 | 209,800 |
| 12 Jan 2024 | 93.23 | 93.58 | 90.75 | 91.35 | 91.22 | 91,700 |
| 11 Jan 2024 | 94.48 | 94.80 | 91.65 | 91.82 | 91.69 | 178,000 |
| 10 Jan 2024 | 94.66 | 95.12 | 93.76 | 95.12 | 94.99 | 91,400 |
| 09 Jan 2024 | 94.58 | 94.75 | 92.31 | 94.66 | 94.53 | 114,500 |
| 08 Jan 2024 | 92.63 | 95.84 | 92.63 | 95.57 | 95.44 | 142,300 |
| 05 Jan 2024 | 95.34 | 97.19 | 93.11 | 93.21 | 93.08 | 122,900 |
| 04 Jan 2024 | 95.13 | 97.07 | 94.20 | 95.75 | 95.62 | 123,800 |
| 03 Jan 2024 | 97.95 | 97.95 | 94.22 | 94.61 | 94.48 | 130,900 |
| 02 Jan 2024 | 97.63 | 101.69 | 97.51 | 98.11 | 97.97 | 227,000 |
| 29 Dec 2023 | 101.02 | 101.44 | 98.18 | 98.52 | 98.38 | 156,900 |
| 28 Dec 2023 | 100.33 | 102.12 | 100.33 | 101.02 | 100.88 | 101,600 |
| 27 Dec 2023 | 101.44 | 102.42 | 100.82 | 101.06 | 100.92 | 103,100 |
| 26 Dec 2023 | 99.67 | 101.94 | 98.67 | 101.30 | 101.16 | 65,200 |
| 22 Dec 2023 | 98.91 | 99.95 | 98.73 | 99.03 | 98.89 | 72,900 |
| 21 Dec 2023 | 99.00 | 99.50 | 97.31 | 98.77 | 98.63 | 83,000 |
| 20 Dec 2023 | 100.78 | 101.49 | 98.15 | 98.16 | 98.02 | 112,700 |
| 19 Dec 2023 | 99.69 | 102.02 | 98.20 | 100.84 | 100.70 | 106,900 |
| 18 Dec 2023 | 98.45 | 99.69 | 97.09 | 99.38 | 99.24 | 149,100 |
| 15 Dec 2023 | 98.49 | 99.19 | 96.62 | 97.39 | 97.25 | 346,000 |
| 14 Dec 2023 | 97.77 | 100.80 | 96.80 | 97.06 | 96.92 | 206,600 |
| 13 Dec 2023 | 92.58 | 97.49 | 91.79 | 97.02 | 96.88 | 215,900 |
| 12 Dec 2023 | 91.39 | 92.52 | 90.61 | 92.32 | 92.19 | 187,000 |
| 11 Dec 2023 | 87.44 | 91.58 | 87.44 | 91.40 | 91.27 | 327,700 |
| 08 Dec 2023 | 86.46 | 89.20 | 86.29 | 88.05 | 87.93 | 162,900 |
| 07 Dec 2023 | 84.72 | 87.43 | 84.51 | 86.44 | 86.32 | 264,700 |
| 06 Dec 2023 | 91.81 | 91.90 | 82.60 | 83.81 | 83.69 | 504,700 |
| 05 Dec 2023 | 90.75 | 93.33 | 90.38 | 92.19 | 92.06 | 178,500 |
| 04 Dec 2023 | 89.39 | 91.55 | 89.39 | 91.53 | 91.40 | 183,300 |
| 01 Dec 2023 | 85.60 | 88.98 | 85.50 | 88.87 | 88.74 | 166,800 |
| 30 Nov 2023 | 89.71 | 89.87 | 84.91 | 85.45 | 85.33 | 293,200 |
| 29 Nov 2023 | 92.73 | 92.77 | 88.60 | 88.79 | 88.66 | 213,400 |
| 28 Nov 2023 | 91.27 | 92.85 | 90.21 | 92.68 | 92.55 | 151,800 |
| 27 Nov 2023 | 92.05 | 92.09 | 90.61 | 91.69 | 91.56 | 96,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.