$MGPI: MGP Ingredients, Inc. - Common Stock
2024-03-25 MGPI 2024-03-25 07:01:21 91.88 80.05 -0.98% MGPI 2024-03-25 08:01:19 85.00 80.05 -0.98% MGPI 2024-03-25 10:01:36 84.29 83.83 0.98% MGPI 2024-03-25 11:01:14 84.30 84.13 1.06% MGPI 2024-03-25 12:01:24 84.09 83.95 0.84% MGPI 2024-03-25 13:01:17 84.12 83.96 0.86% MGPI 2024-03-25 14:01:18 84.03 84.00 0.84% MGPI 2024-03-25 15:01:26 83.25 83.08 -0.11% MGPI 2024-03-25 16:01:21 82.56 82.00 -1.31% MGPI 2024-03-25 17:01:03 82.56 82.00 -1.33% MGPI 2024-03-25 20:01:27 0.00 0.00 -1.33% 2024-03-26 MGPI 2024-03-26 05:01:02 91.88 80.05 -1.33% MGPI 2024-03-26 08:01:23 85.89 80.05 -1.33% MGPI 2024-03-26 09:01:07 83.37 82.20 -1.33% MGPI 2024-03-26 10:01:21 82.55 82.28 0.24% MGPI 2024-03-26 11:01:11 82.67 82.54 0.59% MGPI 2024-03-26 12:01:21 82.73 82.57 0.53% MGPI 2024-03-26 13:01:08 83.41 83.35 1.39% MGPI 2024-03-26 14:01:27 83.24 83.12 1.15% MGPI 2024-03-26 15:01:03 83.45 83.33 1.55% MGPI 2024-03-26 16:01:15 84.95 80.05 0.91% MGPI 2024-03-26 17:01:00 84.95 80.05 0.92% MGPI 2024-03-26 20:01:06 0.00 0.00 0.92% 2024-03-27 MGPI 2024-03-27 05:01:00 91.88 80.05 0.92% MGPI 2024-03-27 07:01:14 90.88 80.05 0.92% MGPI 2024-03-27 08:01:21 85.88 80.05 0.92% MGPI 2024-03-27 09:01:12 85.89 80.05 0.92% MGPI 2024-03-27 10:01:22 84.24 83.89 1.36% MGPI 2024-03-27 11:01:07 85.11 84.92 2.53% MGPI 2024-03-27 12:01:38 85.60 85.38 3.04% MGPI 2024-03-27 13:01:14 85.71 85.44 3.21% MGPI 2024-03-27 14:01:23 85.72 85.56 3.27% MGPI 2024-03-27 15:00:54 86.12 85.91 3.70% MGPI 2024-03-27 16:01:02 90.82 84.00 3.47% MGPI 2024-03-27 17:00:55 90.82 84.00 3.44% MGPI 2024-03-27 19:01:15 86.11 85.24 3.44% MGPI 2024-03-27 20:01:20 0.00 0.00 3.44% 2024-03-28 MGPI 2024-03-28 05:01:12 91.88 80.05 3.44% MGPI 2024-03-28 10:01:11 86.48 86.00 0.65% MGPI 2024-03-28 11:01:11 86.39 86.15 0.48% MGPI 2024-03-28 12:01:23 86.74 86.65 1.04% MGPI 2024-03-28 13:01:05 86.39 86.22 0.53% MGPI 2024-03-28 14:01:15 86.46 86.19 0.57% MGPI 2024-03-28 15:01:00 86.46 86.30 0.75% MGPI 2024-03-28 16:01:20 86.76 84.00 0.40% MGPI 2024-03-28 17:01:07 86.76 84.00 0.38% MGPI 2024-03-28 19:01:12 90.82 84.00 1.12% MGPI 2024-03-28 20:01:04 0.00 0.00 1.12% 2024-04-01 MGPI 2024-04-01 05:01:20 91.88 80.05 1.12% MGPI 2024-04-01 10:01:18 86.33 85.80 0.01% MGPI 2024-04-01 11:01:15 86.20 86.12 -0.01% MGPI 2024-04-01 12:01:25 86.15 86.00 -0.13% MGPI 2024-04-01 13:01:12 86.35 86.12 0.24% MGPI 2024-04-01 14:01:21 86.50 86.25 0.29% MGPI 2024-04-01 15:01:05 85.40 85.15 -1.01% MGPI 2024-04-01 16:01:21 85.82 84.00 -0.91% MGPI 2024-04-01 20:01:09 0.00 0.00 -0.91% 2024-04-02 MGPI 2024-04-02 05:01:03 91.88 80.05 -0.91% MGPI 2024-04-02 08:01:17 91.88 84.00 -0.91% MGPI 2024-04-02 10:01:24 84.37 83.83 -1.53% MGPI 2024-04-02 11:01:04 83.23 83.00 -2.67% MGPI 2024-04-02 12:01:27 82.55 82.36 -3.26% MGPI 2024-04-02 13:01:12 82.33 82.22 -3.60% MGPI 2024-04-02 14:01:27 82.10 81.89 -3.85% MGPI 2024-04-02 15:01:03 82.65 82.56 -3.18% MGPI 2024-04-02 16:01:23 83.02 80.05 -3.07% MGPI 2024-04-02 17:01:13 83.02 82.31 -3.09% MGPI 2024-04-02 18:01:16 83.01 82.31 -3.09% MGPI 2024-04-02 19:01:19 83.02 80.05 -3.09% MGPI 2024-04-02 20:01:16 0.00 0.00 -3.09% 2024-04-03 MGPI 2024-04-03 05:00:59 84.50 80.05 -3.09% MGPI 2024-04-03 10:01:24 82.59 82.04 -0.14% MGPI 2024-04-03 11:01:17 83.01 82.77 0.34% MGPI 2024-04-03 12:01:16 82.76 82.63 -0.08% MGPI 2024-04-03 13:01:05 82.96 82.83 0.28% MGPI 2024-04-03 14:01:18 83.03 82.94 0.37% MGPI 2024-04-03 15:01:14 83.05 82.86 0.30% MGPI 2024-04-03 16:01:19 84.82 82.00 0.14% MGPI 2024-04-03 17:01:07 83.50 82.00 0.15% MGPI 2024-04-03 18:01:18 83.45 82.00 0.15% MGPI 2024-04-03 20:01:16 0.00 0.00 0.15% 2024-04-04 MGPI 2024-04-04 05:01:08 83.45 80.05 0.15% MGPI 2024-04-04 10:01:31 84.27 83.82 1.41% MGPI 2024-04-04 11:01:09 84.15 83.98 1.40% MGPI 2024-04-04 12:01:26 84.25 84.10 1.68% MGPI 2024-04-04 13:01:09 83.94 83.84 1.31% MGPI 2024-04-04 14:01:18 84.11 84.02 1.48% MGPI 2024-04-04 15:01:18 83.21 83.05 0.29% MGPI 2024-04-04 16:01:26 84.82 82.00 -0.10% MGPI 2024-04-04 19:01:13 83.22 82.38 -0.10% MGPI 2024-04-04 20:01:23 0.00 0.00 -0.10% 2024-04-05 MGPI 2024-04-05 05:01:08 91.88 77.00 -0.10% MGPI 2024-04-05 10:01:33 82.32 81.95 -0.81% MGPI 2024-04-05 11:01:09 81.80 81.61 -1.21% MGPI 2024-04-05 12:01:17 81.95 81.77 -1.12% MGPI 2024-04-05 13:01:06 81.60 81.43 -1.56% MGPI 2024-04-05 14:01:27 80.62 80.45 -2.75% MGPI 2024-04-05 15:01:11 80.69 80.59 -2.54% MGPI 2024-04-05 16:01:29 84.00 80.27 -2.29% MGPI 2024-04-05 18:01:21 81.27 80.43 -2.29% MGPI 2024-04-05 20:01:21 0.00 0.00 -2.29% 2024-04-08 MGPI 2024-04-08 05:01:17 91.89 77.00 -2.29% MGPI 2024-04-08 10:01:32 81.06 80.73 0.04% MGPI 2024-04-08 11:01:09 80.35 80.05 -0.74% MGPI 2024-04-08 12:01:32 80.15 79.96 -1.06% MGPI 2024-04-08 13:01:06 81.10 80.68 0.25% MGPI 2024-04-08 14:01:20 80.77 80.62 -0.25% MGPI 2024-04-08 15:01:08 80.39 80.22 -0.64% MGPI 2024-04-08 16:01:25 84.00 79.00 -1.07% MGPI 2024-04-08 17:01:02 80.41 79.57 -1.10% MGPI 2024-04-08 18:01:19 84.00 79.00 -1.10% MGPI 2024-04-08 19:01:17 80.44 79.60 -1.10% MGPI 2024-04-08 20:01:15 0.00 0.00 -1.10% 2024-04-09 MGPI 2024-04-09 05:01:09 91.89 77.00 -1.10% MGPI 2024-04-09 06:01:20 80.10 77.00 -1.10% MGPI 2024-04-09 09:01:15 85.82 80.10 0.17% MGPI 2024-04-09 10:01:09 80.50 80.11 0.71% MGPI 2024-04-09 11:01:04 81.28 81.10 1.36% MGPI 2024-04-09 12:01:22 81.30 81.17 1.62% MGPI 2024-04-09 13:01:18 80.98 80.71 1.11% MGPI 2024-04-09 14:01:26 81.22 81.09 1.43% MGPI 2024-04-09 15:01:24 81.34 81.14 1.68% MGPI 2024-04-09 16:01:39 85.82 80.25 2.12% MGPI 2024-04-09 17:01:10 85.82 80.25 2.14% MGPI 2024-04-09 20:01:16 0.00 0.00 2.14% 2024-04-10 MGPI 2024-04-10 05:01:11 91.89 77.00 2.14% MGPI 2024-04-10 07:01:07 85.00 77.00 2.14% MGPI 2024-04-10 10:01:31 79.18 78.66 -3.14% MGPI 2024-04-10 11:01:12 79.45 79.20 -2.78% MGPI 2024-04-10 12:01:14 79.24 79.10 -3.18% MGPI 2024-04-10 13:01:12 79.66 79.35 -2.85% MGPI 2024-04-10 14:01:20 79.43 79.10 -2.89% MGPI 2024-04-10 15:01:08 79.41 79.25 -2.99% MGPI 2024-04-10 16:01:21 85.00 78.00 -2.51% MGPI 2024-04-10 17:01:06 85.00 78.00 -2.46% MGPI 2024-04-10 20:01:16 0.00 0.00 -2.46% 2024-04-11 MGPI 2024-04-11 05:01:24 91.89 77.00 -2.46% MGPI 2024-04-11 10:01:19 79.79 79.28 -0.15% MGPI 2024-04-11 11:01:02 79.28 79.00 -0.78% MGPI 2024-04-11 12:01:28 79.68 79.44 -0.20% MGPI 2024-04-11 13:01:07 79.68 79.53 0.00% MGPI 2024-04-11 14:01:14 79.20 79.06 -0.65% MGPI 2024-04-11 15:01:14 78.04 77.93 -2.12% MGPI 2024-04-11 16:01:16 84.82 77.57 -2.35% MGPI 2024-04-11 17:01:15 78.18 77.57 -2.41% MGPI 2024-04-11 18:01:23 78.16 77.57 -2.41% MGPI 2024-04-11 19:01:00 78.19 77.59 -2.41% MGPI 2024-04-11 20:01:18 0.00 0.00 -2.41% 2024-04-12 MGPI 2024-04-12 05:01:22 77.68 77.00 -2.41% MGPI 2024-04-12 10:01:40 77.33 77.06 -0.51% MGPI 2024-04-12 11:01:12 77.39 77.13 -0.68% MGPI 2024-04-12 12:01:02 77.47 77.28 -0.48% MGPI 2024-04-12 13:01:06 77.17 77.07 -0.82% MGPI 2024-04-12 14:01:11 77.36 77.25 -0.56% MGPI 2024-04-12 15:01:10 77.78 77.67 -0.04% MGPI 2024-04-12 16:01:29 80.40 75.59 -0.18% MGPI 2024-04-12 18:01:17 77.99 77.16 -0.18% MGPI 2024-04-12 19:01:23 77.96 77.13 -0.18% MGPI 2024-04-12 20:01:16 0.00 0.00 -0.18% 2024-04-15 MGPI 2024-04-15 05:01:00 80.40 73.25 -0.18% MGPI 2024-04-15 07:01:10 80.40 75.27 -0.18% MGPI 2024-04-15 08:01:10 78.00 77.51 -0.18% MGPI 2024-04-15 09:01:02 78.00 75.27 -0.18% MGPI 2024-04-15 10:01:30 78.14 77.95 0.45% MGPI 2024-04-15 11:01:13 78.34 78.16 0.81% MGPI 2024-04-15 12:01:24 78.86 78.61 1.36% MGPI 2024-04-15 13:01:11 78.36 78.10 0.81% MGPI 2024-04-15 14:01:17 79.45 79.29 2.35% MGPI 2024-04-15 15:01:10 78.63 78.47 1.26% MGPI 2024-04-15 16:01:22 80.40 77.50 0.68% MGPI 2024-04-15 17:01:01 78.52 77.69 0.68% MGPI 2024-04-15 18:01:18 80.40 77.50 0.68% MGPI 2024-04-15 19:01:20 78.57 77.74 0.68% MGPI 2024-04-15 20:01:20 0.00 0.00 0.68% 2024-04-16 MGPI 2024-04-16 05:00:57 80.40 73.25 0.68% MGPI 2024-04-16 08:01:14 80.40 77.51 0.68% MGPI 2024-04-16 09:01:03 80.40 77.00 0.68% MGPI 2024-04-16 10:01:13 77.11 76.88 -1.28% MGPI 2024-04-16 11:01:04 77.79 77.65 -0.50% MGPI 2024-04-16 12:01:17 77.81 77.60 -0.67% MGPI 2024-04-16 13:00:56 77.82 77.66 -0.41% MGPI 2024-04-16 14:01:14 77.86 77.65 -0.44% MGPI 2024-04-16 15:01:08 78.47 78.35 0.28% MGPI 2024-04-16 16:01:27 84.82 77.00 1.22% MGPI 2024-04-16 17:01:09 79.51 78.67 1.22% MGPI 2024-04-16 18:01:17 84.82 77.00 1.22% MGPI 2024-04-16 19:01:19 79.61 78.77 1.22% MGPI 2024-04-16 20:01:15 0.00 0.00 1.22% 2024-04-17 MGPI 2024-04-17 05:01:13 80.50 73.25 1.22% MGPI 2024-04-17 08:01:15 80.50 77.00 1.22% MGPI 2024-04-17 10:01:24 80.89 80.41 2.06% MGPI 2024-04-17 11:01:03 81.28 80.94 2.76% MGPI 2024-04-17 12:01:20 80.98 80.74 2.32% MGPI 2024-04-17 13:01:09 79.30 79.11 0.19% MGPI 2024-04-17 14:01:23 78.48 78.27 -1.02% MGPI 2024-04-17 15:01:04 78.87 78.40 -0.52% MGPI 2024-04-17 16:01:21 84.82 77.00 -1.66% MGPI 2024-04-17 17:01:20 78.21 77.38 -1.64% MGPI 2024-04-17 18:01:13 78.22 77.39 -1.64% MGPI 2024-04-17 19:01:18 78.25 77.42 -1.64% MGPI 2024-04-17 20:01:15 0.00 0.00 -1.64% 2024-04-18 MGPI 2024-04-18 04:01:11 0.00 75.59 -1.64% MGPI 2024-04-18 05:00:54 91.89 75.59 -1.64% MGPI 2024-04-18 07:01:07 91.89 73.25 -1.64% MGPI 2024-04-18 09:01:04 91.89 75.59 -1.64% MGPI 2024-04-18 10:01:28 78.57 78.02 0.91% MGPI 2024-04-18 11:01:00 79.05 78.83 1.37% MGPI 2024-04-18 12:01:10 78.65 78.50 1.01% MGPI 2024-04-18 13:01:14 78.61 78.45 0.96% MGPI 2024-04-18 14:01:30 78.55 78.42 0.85% MGPI 2024-04-18 15:01:08 79.15 78.99 1.58% MGPI 2024-04-18 16:01:20 84.82 77.00 2.11% MGPI 2024-04-18 17:01:09 79.84 79.00 2.15% MGPI 2024-04-18 18:01:02 79.85 79.01 2.15% MGPI 2024-04-18 19:01:07 79.85 79.01 1.58% MGPI 2024-04-18 20:01:19 0.00 0.00 1.58% 2024-04-19 MGPI 2024-04-19 05:01:05 91.89 73.25 1.58% MGPI 2024-04-19 08:01:17 91.89 78.01 1.58% MGPI 2024-04-19 09:01:00 91.89 78.00 1.58% MGPI 2024-04-19 10:01:36 79.54 79.09 -0.12% MGPI 2024-04-19 11:01:08 80.43 80.07 0.94% MGPI 2024-04-19 12:01:20 80.85 80.53 1.67% MGPI 2024-04-19 13:01:12 80.73 80.58 1.63% MGPI 2024-04-19 14:01:16 80.65 80.56 1.47% MGPI 2024-04-19 15:01:03 80.38 80.27 1.07% MGPI 2024-04-19 16:01:25 84.82 77.00 0.39% MGPI 2024-04-19 17:01:05 80.17 79.33 0.38% MGPI 2024-04-19 18:01:08 80.13 79.28 0.38% MGPI 2024-04-19 19:01:11 80.09 79.25 0.38% MGPI 2024-04-19 20:01:14 0.00 0.00 0.38% 2024-04-22 MGPI 2024-04-22 08:01:42 91.89 77.51 0.38% MGPI 2024-04-22 09:01:01 91.89 73.25 0.38% MGPI 2024-04-22 10:01:23 79.55 79.25 -0.68% MGPI 2024-04-22 11:01:14 79.77 79.61 -0.11% MGPI 2024-04-22 12:01:19 80.10 79.88 0.30% MGPI 2024-04-22 13:01:10 80.11 79.95 0.42% MGPI 2024-04-22 14:01:23 80.35 80.25 0.73% MGPI 2024-04-22 15:01:11 80.25 80.15 0.62% MGPI 2024-04-22 16:01:29 82.00 77.00 0.97% MGPI 2024-04-22 18:01:15 80.98 80.14 0.97% MGPI 2024-04-22 19:01:12 80.93 80.09 0.97% MGPI 2024-04-22 20:01:18 0.00 0.00 0.97% 2024-04-23 MGPI 2024-04-23 05:00:56 91.89 69.13 0.97% MGPI 2024-04-23 08:01:13 84.19 77.00 0.97% MGPI 2024-04-23 09:00:55 91.89 77.00 0.97% MGPI 2024-04-23 10:01:11 79.85 79.66 -1.05% MGPI 2024-04-23 11:01:10 79.21 78.98 -1.81% MGPI 2024-04-23 12:01:16 79.30 79.14 -1.73% MGPI 2024-04-23 13:00:55 79.30 79.18 -1.58% MGPI 2024-04-23 14:01:24 79.29 79.19 -1.61% MGPI 2024-04-23 15:01:09 79.54 79.43 -1.24% MGPI 2024-04-23 16:01:22 80.30 78.27 -1.20% MGPI 2024-04-23 17:01:01 80.30 78.27 -1.19% MGPI 2024-04-23 20:01:31 0.00 0.00 -1.19% 2024-04-24 MGPI 2024-04-24 05:01:18 80.30 73.25 -1.19%