MGP Ingredients, Inc. (MGPI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

82.31

+4.06

(+5.19%)

A partir del 02:39PM EDT. Mercado abierto.

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	82.00	83.59	78.22	82.31	82.31	165,270
01 may 2024	78.42	79.40	77.84	78.25	78.25	164,200
30 abr 2024	80.97	81.35	77.80	78.44	78.44	318,900
29 abr 2024	81.02	82.07	80.34	81.54	81.54	276,500
26 abr 2024	79.19	81.00	79.19	80.54	80.54	167,800
25 abr 2024	77.06	79.69	76.77	79.18	79.18	220,100
24 abr 2024	78.65	79.01	76.78	77.90	77.90	273,500
23 abr 2024	80.34	80.34	78.69	79.56	79.56	196,800
22 abr 2024	80.00	80.76	78.41	80.52	80.52	107,900
19 abr 2024	79.04	80.92	78.98	79.75	79.75	275,100
18 abr 2024	77.64	79.88	77.50	79.45	79.45	182,800
17 abr 2024	79.67	81.37	77.51	77.78	77.78	129,600
16 abr 2024	77.51	79.38	76.82	79.08	79.08	201,800
15 abr 2024	78.17	79.49	77.90	78.13	78.13	151,000
12 abr 2024	77.03	78.00	76.72	77.60	77.60	145,200
11 abr 2024	79.94	80.71	77.59	77.74	77.74	168,500
10 abr 2024	79.47	80.15	78.20	79.66	79.66	162,700
09 abr 2024	80.24	81.77	79.99	81.67	81.67	89,200
08 abr 2024	81.66	81.82	79.70	79.96	79.96	97,600
05 abr 2024	82.37	82.37	80.40	80.85	80.85	102,700
04 abr 2024	83.66	84.42	82.70	82.75	82.75	129,200
03 abr 2024	82.32	83.45	82.01	82.83	82.83	116,000
02 abr 2024	84.95	84.95	81.80	82.71	82.71	167,300
01 abr 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 Dividendo
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 ene 2024	88.70	88.70	84.86	84.95	84.83	135,900
30 ene 2024	88.52	89.53	87.97	88.62	88.50	76,800
29 ene 2024	88.61	89.19	87.46	88.90	88.77	131,600
26 ene 2024	88.87	90.42	88.12	88.56	88.44	199,700
25 ene 2024	86.72	88.31	84.87	88.00	87.88	318,700
24 ene 2024	88.94	88.94	85.03	85.69	85.57	374,500
23 ene 2024	90.48	90.66	87.89	88.00	87.88	209,900
22 ene 2024	90.95	92.84	88.38	89.44	89.31	133,100
19 ene 2024	89.27	90.25	87.21	90.14	90.01	167,500
18 ene 2024	91.18	91.18	88.33	88.55	88.43	149,100
17 ene 2024	90.41	92.24	90.17	91.12	90.99	100,200
16 ene 2024	91.22	93.18	90.15	91.60	91.47	209,800
12 ene 2024	93.23	93.58	90.75	91.35	91.22	91,700
11 ene 2024	94.48	94.80	91.65	91.82	91.69	178,000
10 ene 2024	94.66	95.12	93.76	95.12	94.99	91,400
09 ene 2024	94.58	94.75	92.31	94.66	94.53	114,500
08 ene 2024	92.63	95.84	92.63	95.57	95.44	142,300
05 ene 2024	95.34	97.19	93.11	93.21	93.08	122,900
04 ene 2024	95.13	97.07	94.20	95.75	95.62	123,800
03 ene 2024	97.95	97.95	94.22	94.61	94.48	130,900
02 ene 2024	97.63	101.69	97.51	98.11	97.97	227,000
29 dic 2023	101.02	101.44	98.18	98.52	98.38	156,900
28 dic 2023	100.33	102.12	100.33	101.02	100.88	101,600
27 dic 2023	101.44	102.42	100.82	101.06	100.92	103,100
26 dic 2023	99.67	101.94	98.67	101.30	101.16	65,200
22 dic 2023	98.91	99.95	98.73	99.03	98.89	72,900
21 dic 2023	99.00	99.50	97.31	98.77	98.63	83,000
20 dic 2023	100.78	101.49	98.15	98.16	98.02	112,700
19 dic 2023	99.69	102.02	98.20	100.84	100.70	106,900
18 dic 2023	98.45	99.69	97.09	99.38	99.24	149,100
15 dic 2023	98.49	99.19	96.62	97.39	97.25	346,000
14 dic 2023	97.77	100.80	96.80	97.06	96.92	206,600
13 dic 2023	92.58	97.49	91.79	97.02	96.88	215,900
12 dic 2023	91.39	92.52	90.61	92.32	92.19	187,000
11 dic 2023	87.44	91.58	87.44	91.40	91.27	327,700
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,063.77+45.38(+0.90%)

Dow Jones38,234.37+331.08(+0.87%)

Nasdaq15,833.12+227.64(+1.46%)

Russell 20002,010.08+29.85(+1.51%)

Petróleo78.93-0.07(-0.09%)

Oro2,316.80+5.80(+0.25%)

MGP Ingredients, Inc. (MGPI)

S&P 500
5,063.77
+45.38(+0.90%)

Dow Jones
38,234.37
+331.08(+0.87%)

Nasdaq
15,833.12
+227.64(+1.46%)

Russell 2000
2,010.08
+29.85(+1.51%)

Petróleo
78.93
-0.07(-0.09%)

Oro
2,316.80
+5.80(+0.25%)