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:       5.68
Historical Data for MGPI
Date Open High Low Volume Close Change %
05/01/14 5.98 6.24 5.61 19,905 5.68 -0.16   -2.74%
04/30/14 6.09 6.14 5.84 11,898 5.84 -0.20   -3.31%
04/29/14 6.40 6.42 6.03 17,762 6.04 -0.29   -4.58%
04/28/14 6.32 6.46 6.29 13,661 6.33 0.06   0.96%
04/25/14 6.47 6.48 6.21 13,308 6.27 -0.21   -3.24%
04/24/14 6.40 6.48 6.34 79,692 6.48 0.11   1.73%
04/23/14 6.36 6.49 6.25 24,161 6.37 -0.03   -0.47%
04/22/14 6.46 6.48 6.29 22,642 6.40 -0.02   -0.31%
04/21/14 6.50 6.50 6.35 81,777 6.42 -0.06   -0.93%
04/17/14 6.52 6.48 6.48 14,000 6.48 0.14   2.21%
04/16/14 6.25 6.50 6.15 33,576 6.34 0.08   1.28%
04/15/14 6.22 6.35 6.17 33,896 6.26 0.04   0.64%
04/14/14 6.27 6.37 6.13 33,381 6.22 -0.10   -1.58%
04/11/14 6.51 6.63 6.13 82,548 6.32 -0.20   -3.07%
04/10/14 6.58 6.73 6.45 50,798 6.52 -0.03   -0.46%
04/09/14 6.65 6.65 6.51 21,593 6.55 -0.08   -1.21%
04/08/14 6.60 6.64 6.52 7,902 6.63 0.10   1.53%
04/07/14 6.60 6.60 6.38 30,193 6.53 -0.04   -0.61%
04/04/14 6.65 6.74 6.56 18,542 6.57 0.02   0.31%
04/03/14 6.65 6.75 6.51 56,547 6.55 -0.10   -1.50%
04/02/14 6.69 6.74 6.61 29,143 6.65 0.00   0.00%
04/01/14 6.69 6.75 6.51 16,947 6.65 -0.10   -1.48%
03/31/14 6.55 6.75 6.55 26,453 6.75 0.24   3.69%
03/28/14 6.50 6.52 6.50 4,285 6.51 0.13   2.04%
03/27/14 6.52 6.56 6.31 33,932 6.38 -0.12   -1.85%
03/26/14 6.49 6.60 6.46 31,836 6.50 0.05   0.78%
03/25/14 6.42 6.49 6.27 38,803 6.45 0.00   0.00%
03/24/14 6.40 6.50 6.39 27,741 6.45 0.15   2.38%
03/21/14 6.45 6.50 6.30 55,190 6.30 -0.10   -1.56%
03/20/14 6.36 6.44 6.11 43,194 6.40 0.06   0.95%
03/19/14 6.34 6.46 6.25 24,368 6.34 0.03   0.48%
03/18/14 6.25 6.34 6.20 33,118 6.31 0.11   1.77%
03/17/14 6.08 6.20 6.06 47,911 6.20 0.14   2.31%
03/14/14 6.11 6.11 5.94 15,995 6.06 0.04   0.66%
03/13/14 6.01 6.10 5.90 30,298 6.02 0.02   0.33%
03/12/14 6.00 6.02 5.93 32,837 6.00 0.05   0.84%
03/11/14 5.97 6.00 5.90 13,916 5.95 0.02   0.34%
03/10/14 6.00 6.00 5.91 1,427 5.93 -0.05   -0.84%
03/07/14 5.99 6.00 5.90 15,497 5.98 0.03   0.50%
03/06/14 6.00 6.00 5.76 32,162 5.95 0.00   0.00%
03/05/14 5.89 6.00 5.84 11,328 5.95 0.11   1.88%
03/04/14 5.73 5.85 5.73 4,482 5.84 0.11   1.92%
03/03/14 5.65 5.74 5.65 8,849 5.73 0.05   0.88%
02/28/14 5.68 5.85 5.56 15,854 5.68 -0.06   -1.05%
02/27/14 5.63 5.75 5.61 20,299 5.74 0.08   1.41%
02/26/14 5.65 5.69 5.61 3,862 5.66 -0.02   -0.35%
02/25/14 5.71 5.74 5.46 8,572 5.68 0.01   0.18%
02/24/14 5.70 5.74 5.65 4,965 5.67 -0.07   -1.22%
02/21/14 5.69 5.74 5.61 6,578 5.74 0.06   1.06%
02/20/14 5.73 5.73 5.48 1,004 5.68 0.00   0.00%
02/19/14 5.67 5.75 5.57 2,933 5.68 0.00   0.00%
02/18/14 5.55 5.68 5.53 2,903 5.68 0.14   2.53%
02/14/14 5.53 5.54 5.54 20,200 5.54 0.04   0.73%
02/13/14 5.50 5.50 5.43 5,130 5.50 -0.02   -0.36%
02/12/14 5.49 5.54 5.46 7,218 5.52 0.04   0.73%
02/11/14 5.42 5.50 5.36 7,987 5.48 0.06   1.11%
02/10/14 5.45 5.45 5.29 8,605 5.42 0.00   0.00%
02/07/14 5.45 5.55 5.37 17,183 5.42 0.00   0.00%
02/06/14 5.50 5.56 5.42 16,023 5.42 -0.03   -0.55%
02/05/14 5.58 5.58 5.45 8,118 5.45 -0.12   -2.15%
02/04/14 5.50 5.59 5.43 6,355 5.57 0.13   2.39%

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!