MGP Ingredients Inc (NQ: MGPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	121.18	124.13	119.92	123.94	154,633	+3.74(+3.11%)
Nov 29, 2022	120.90	122.59	120.21	120.21	94,799	-1.23(-1.01%)
Nov 28, 2022	123.23	124.39	121.42	121.44	98,420	-2.94(-2.37%)
Nov 25, 2022	123.72	124.62	122.31	124.38	44,935	+0.95(+0.77%)
Nov 23, 2022	120.92	123.84	120.92	123.43	67,432	+1.69(+1.39%)
Nov 22, 2022	120.79	122.14	120.06	121.73	120,928	+0.77(+0.64%)
Nov 21, 2022	118.19	122.10	118.19	120.96	138,072	+2.16(+1.82%)
Nov 18, 2022	120.28	120.28	117.93	118.80	83,873	-0.16(-0.13%)
Nov 17, 2022	115.90	119.10	115.90	118.96	120,296	+1.50(+1.27%)
Nov 16, 2022	113.34	117.59	113.34	117.46	114,683	+3.37(+2.95%)
Nov 15, 2022	111.92	114.34	110.89	114.09	94,799	+3.66(+3.32%)
Nov 14, 2022	112.53	114.54	109.99	110.43	140,145	-2.04(-1.81%)
Nov 11, 2022	114.73	114.73	112.34	112.47	130,785	-1.68(-1.47%)
Nov 10, 2022	111.90	114.84	111.88	114.16	143,110	+5.17(+4.74%)
Nov 09, 2022	111.93	112.23	108.52	108.99	78,694	-3.12(-2.78%)
Nov 08, 2022	110.65	112.87	109.35	112.11	124,302	+1.51(+1.37%)
Nov 07, 2022	109.21	111.43	108.66	110.59	124,230	+1.28(+1.17%)
Nov 04, 2022	112.08	112.08	107.01	109.31	139,662	-0.61(-0.56%)
Nov 03, 2022	107.22	115.39	104.90	109.93	263,861	+6.05(+5.82%)
Nov 02, 2022	105.31	107.42	103.80	103.88	135,625	-2.44(-2.30%)
Nov 01, 2022	111.40	111.40	105.74	106.32	184,997	-4.61(-4.16%)
Oct 31, 2022	111.05	113.36	110.02	110.94	179,765	-0.31(-0.28%)
Oct 28, 2022	109.40	111.24	108.33	111.24	115,840	+2.74(+2.53%)
Oct 27, 2022	109.83	110.53	108.26	108.50	147,715	-0.06(-0.05%)
Oct 26, 2022	107.78	110.46	107.68	108.56	107,886	+1.21(+1.13%)
Oct 25, 2022	103.37	107.60	103.36	107.35	131,537	+3.85(+3.72%)
Oct 24, 2022	103.85	105.78	102.89	103.50	134,980	+0.67(+0.66%)
Oct 21, 2022	100.40	103.22	99.87	102.83	133,319	+2.99(+2.99%)
Oct 20, 2022	100.80	101.25	98.65	99.84	111,764	-1.14(-1.13%)
Oct 19, 2022	100.98	101.52	99.36	100.98	116,031	-0.55(-0.55%)
Oct 18, 2022	101.82	103.36	100.34	101.53	187,678	+1.40(+1.39%)
Oct 17, 2022	98.52	101.22	98.52	100.14	225,548	+2.58(+2.65%)
Oct 14, 2022	102.53	103.24	96.82	97.55	231,956	-4.18(-4.11%)
Oct 13, 2022	94.22	101.77	93.28	101.73	363,332	+6.71(+7.07%)
Oct 12, 2022	96.51	99.78	94.87	95.02	916,556	-5.45(-5.42%)
Oct 11, 2022	105.93	106.60	99.00	100.46	346,943	-3.53(-3.40%)
Oct 10, 2022	106.12	106.14	103.62	104.00	180,239	-2.24(-2.11%)
Oct 07, 2022	107.86	108.27	104.95	106.23	117,008	-1.66(-1.54%)
Oct 06, 2022	107.17	109.52	107.17	107.90	98,407	+0.06(+0.06%)
Oct 05, 2022	109.92	109.92	106.97	107.84	160,473	-3.01(-2.72%)
Oct 04, 2022	108.04	110.86	107.93	110.85	222,111	+3.54(+3.30%)
Oct 03, 2022	104.95	107.63	102.76	107.30	137,463	+2.20(+2.09%)
Sep 30, 2022	103.28	106.63	102.77	105.11	185,128	+2.15(+2.09%)
Sep 29, 2022	101.22	103.06	98.95	102.96	97,145	+1.68(+1.66%)
Sep 28, 2022	99.75	102.17	99.02	101.27	146,410	+1.43(+1.43%)
Sep 27, 2022	103.77	104.52	99.49	99.85	232,807	-2.75(-2.68%)
Sep 26, 2022	101.31	103.26	100.62	102.60	132,615	+0.73(+0.72%)
Sep 23, 2022	102.76	103.35	99.53	101.87	128,112	-1.72(-1.66%)
Sep 22, 2022	106.59	106.81	102.97	103.59	150,381	-3.00(-2.81%)
Sep 21, 2022	107.63	109.25	106.25	106.59	125,988	-0.77(-0.72%)
Sep 20, 2022	108.70	108.95	106.19	107.36	105,354	-0.79(-0.73%)
Sep 19, 2022	109.99	110.88	106.22	108.16	180,192	-2.41(-2.18%)
Sep 16, 2022	111.42	112.46	109.57	110.56	871,214	-1.56(-1.39%)
Sep 15, 2022	113.36	113.96	111.28	112.12	171,476	-2.10(-1.84%)
Sep 14, 2022	112.24	114.84	112.24	114.22	142,142	+2.39(+2.13%)
Sep 13, 2022	113.19	115.31	111.06	111.84	147,031	-1.78(-1.57%)
Sep 12, 2022	113.41	114.11	112.44	113.62	177,315	+1.03(+0.91%)
Sep 09, 2022	114.77	115.85	112.21	112.59	159,421	-2.18(-1.90%)
Sep 08, 2022	108.30	114.84	107.01	114.77	166,092	+6.47(+5.97%)
Sep 07, 2022	111.41	112.63	107.48	108.30	173,252	-3.02(-2.71%)
Sep 06, 2022	105.42	113.59	103.66	111.32	313,975	+6.80(+6.51%)
Sep 02, 2022	106.76	107.55	103.58	104.52	91,898	-2.05(-1.92%)