MGPI

MGP Ingredients Inc

$64.31 0.79 (1.24%)
16:35 EDT MGPI Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.32 (0.50%)
P/E:       26.14
Market Cap:       1.08B
EPS:       2.46
Volume:       115,300
Day's Range:       63.05 - 64.59
52wk Range:       53.66 - 100.00
Previous Close:       4.61
Historical Data for MGPI
Date Open High Low Volume Close Change %
05/01/12 4.70 5.04 4.56 24,546 4.61 -0.04   -0.86%
04/30/12 4.97 5.03 4.64 22,153 4.65 -0.31   -6.25%
04/27/12 4.84 5.04 4.84 12,940 4.96 0.13   2.69%
04/26/12 4.91 4.99 4.80 6,597 4.83 -0.11   -2.23%
04/25/12 4.81 5.05 4.81 15,293 4.94 0.19   4.00%
04/24/12 4.68 4.78 4.62 18,831 4.75 0.18   3.94%
04/23/12 4.64 4.75 4.53 29,516 4.57 -0.14   -2.97%
04/20/12 4.71 4.76 4.60 30,610 4.71 0.21   4.67%
04/19/12 4.56 4.77 4.48 20,863 4.50 -0.06   -1.32%
04/18/12 4.84 5.06 4.52 19,152 4.56 -0.30   -6.17%
04/17/12 4.98 4.98 4.84 15,055 4.86 -0.08   -1.62%
04/16/12 4.75 5.06 4.75 15,925 4.94 0.21   4.44%
04/13/12 4.81 4.93 4.71 23,891 4.73 -0.12   -2.47%
04/12/12 4.83 4.92 4.78 20,364 4.85 0.00   0.00%
04/11/12 4.81 5.04 4.77 26,467 4.85 0.12   2.54%
04/10/12 5.11 5.27 4.73 37,855 4.73 -0.37   -7.25%
04/09/12 5.10 5.38 5.10 19,505 5.10 -0.12   -2.30%
04/05/12 5.39 5.39 5.16 15,183 5.22 -0.06   -1.14%
04/04/12 5.38 5.50 5.27 17,411 5.28 -0.16   -2.94%
04/03/12 5.46 5.69 5.37 9,868 5.44 -0.06   -1.09%
04/02/12 5.51 5.71 5.34 27,246 5.50 0.12   2.23%
03/30/12 5.59 5.61 5.35 22,475 5.38 -0.15   -2.71%
03/29/12 5.53 5.66 5.50 12,368 5.53 -0.01   -0.18%
03/28/12 5.61 5.68 5.51 13,292 5.54 -0.07   -1.25%
03/27/12 5.74 5.84 5.53 21,842 5.61 -0.14   -2.43%
03/26/12 5.88 5.90 5.66 13,807 5.75 -0.04   -0.69%
03/23/12 5.53 5.81 5.50 20,615 5.79 0.21   3.76%
03/22/12 5.71 5.82 5.56 16,777 5.58 -0.19   -3.29%
03/21/12 5.60 5.96 5.60 15,787 5.77 0.02   0.35%
03/20/12 5.93 5.98 5.75 14,342 5.75 -0.29   -4.80%
03/19/12 6.28 6.35 5.91 33,430 6.04 -0.25   -3.97%
03/16/12 6.29 6.35 6.25 31,649 6.29 0.02   0.32%
03/15/12 6.03 6.31 6.03 18,315 6.27 0.07   1.13%
03/14/12 6.35 6.35 6.18 13,430 6.20 -0.15   -2.36%
03/13/12 6.17 6.76 6.06 60,193 6.35 0.32   5.31%
03/12/12 6.07 6.12 5.91 4,451 6.03 -0.04   -0.66%
03/09/12 5.92 6.07 5.85 12,264 6.07 0.13   2.19%
03/08/12 6.09 6.09 5.87 12,339 5.94 -0.11   -1.82%
03/07/12 5.70 6.19 5.60 22,610 6.05 0.38   6.70%
03/06/12 5.58 6.06 5.51 28,574 5.67 0.00   0.00%
03/05/12 5.56 5.72 5.49 14,477 5.67 0.11   1.98%
03/02/12 5.85 5.89 5.52 39,403 5.56 -0.36   -6.08%
03/01/12 6.11 6.18 5.92 13,627 5.92 -0.12   -1.99%
02/29/12 6.41 6.41 6.04 29,746 6.04 -0.23   -3.67%
02/28/12 6.36 6.37 6.19 17,003 6.27 -0.12   -1.88%
02/27/12 6.34 6.45 6.31 7,102 6.39 -0.01   -0.16%
02/24/12 6.52 6.54 6.40 10,465 6.40 -0.15   -2.29%
02/23/12 6.42 6.57 6.42 15,486 6.55 0.08   1.24%
02/22/12 6.59 6.59 6.47 6,578 6.47 -0.12   -1.82%
02/21/12 6.60 6.75 6.55 14,145 6.59 0.02   0.30%
02/17/12 6.61 6.65 6.46 15,545 6.57 -0.01   -0.15%
02/16/12 6.34 6.69 6.34 20,714 6.58 0.24   3.79%
02/15/12 6.43 6.49 6.27 11,650 6.34 -0.07   -1.09%
02/14/12 6.31 6.47 6.31 4,378 6.41 0.06   0.94%
02/13/12 6.45 6.45 6.31 9,658 6.35 0.00   0.00%
02/10/12 6.36 6.58 6.35 13,134 6.35 -0.13   -2.01%
02/09/12 6.60 6.67 6.46 7,103 6.48 -0.12   -1.82%
02/08/12 6.67 6.67 6.48 11,121 6.60 0.07   1.07%
02/07/12 6.43 6.64 6.31 10,728 6.53 0.06   0.93%
02/06/12 6.62 6.63 6.32 27,573 6.47 -0.21   -3.14%
02/03/12 6.30 6.73 6.17 29,342 6.68 0.50   8.09%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!