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:       78.73
Historical Data for MGPI
Date Open High Low Volume Close Change %
04/01/19 77.49 78.83 76.45 190,782 78.73 1.58   2.05%
03/29/19 77.62 77.99 74.85 296,700 77.15 -0.19   -0.25%
03/28/19 77.35 78.31 76.18 152,821 77.34 0.00   0.00%
03/27/19 77.21 78.21 75.99 218,759 77.34 -0.03   -0.04%
03/26/19 79.26 80.02 76.97 175,980 77.37 -1.75   -2.21%
03/25/19 77.19 79.38 77.19 192,101 79.12 1.88   2.43%
03/22/19 77.26 78.52 76.51 180,200 77.24 -0.54   -0.69%
03/21/19 76.92 78.59 75.77 153,999 77.78 0.77   1.00%
03/20/19 74.86 77.47 73.70 276,962 77.01 2.45   3.29%
03/19/19 77.17 77.47 72.65 170,108 74.56 -2.22   -2.89%
03/18/19 76.23 78.31 76.23 138,222 76.78 -0.10   -0.13%
03/15/19 78.19 78.46 76.40 167,400 76.88 -1.13   -1.45%
03/14/19 79.22 79.45 76.15 328,286 78.01 -1.24   -1.56%
03/13/19 81.97 82.29 78.95 125,506 79.25 -2.61   -3.19%
03/12/19 82.31 83.80 81.53 143,551 81.86 -0.89   -1.08%
03/11/19 80.31 84.52 80.31 293,839 82.75 2.58   3.22%
03/08/19 79.50 81.18 77.93 110,700 80.17 0.16   0.20%
03/07/19 81.00 81.10 79.59 98,209 80.01 -1.24   -1.53%
03/06/19 81.32 82.09 80.03 171,102 81.25 0.00   0.00%
03/05/19 81.24 82.03 80.00 95,673 81.25 -0.43   -0.53%
03/04/19 81.73 82.24 80.46 188,821 81.68 -0.23   -0.28%
03/01/19 81.60 83.36 81.30 194,200 81.91 0.06   0.07%
02/28/19 80.40 82.38 79.52 277,858 81.85 1.83   2.29%
02/27/19 99.89 100.00 75.31 762,645 80.02 2.26   2.91%
02/26/19 78.10 79.40 77.45 174,404 77.76 -0.43   -0.55%
02/25/19 78.48 78.73 77.64 145,994 78.19 0.19   0.24%
02/22/19 77.82 78.88 77.15 113,800 78.00 0.17   0.22%
02/21/19 76.80 78.87 76.01 82,013 77.83 1.32   1.73%
02/20/19 77.06 78.88 76.44 118,824 76.51 -1.14   -1.47%
02/19/19 76.21 77.83 75.11 110,231 77.65 1.40   1.84%
02/15/19 74.05 76.30 73.30 103,800 76.25 2.63   3.57%
02/14/19 74.42 74.42 71.13 114,322 73.62 -1.15   -1.54%
02/13/19 74.12 76.30 73.41 150,333 74.77 0.65   0.88%
02/12/19 72.05 74.40 70.72 127,989 74.12 2.13   2.96%
02/11/19 71.09 72.09 70.76 96,696 71.99 0.96   1.35%
02/08/19 70.08 71.07 69.93 97,100 71.03 0.94   1.34%
02/07/19 70.46 70.66 69.45 84,120 70.09 -0.70   -0.99%
02/06/19 70.00 71.18 70.00 136,879 70.79 0.65   0.93%
02/05/19 70.99 71.89 69.89 124,433 70.14 -0.91   -1.28%
02/04/19 71.19 71.60 70.21 120,022 71.05 -0.12   -0.17%
02/01/19 71.93 72.00 70.50 151,100 71.17 -0.62   -0.86%
01/31/19 71.03 72.48 70.51 137,628 71.79 0.80   1.13%
01/30/19 71.56 72.33 70.53 154,317 70.99 -0.44   -0.62%
01/29/19 73.45 74.25 70.65 101,359 71.43 -1.88   -2.56%
01/28/19 69.80 73.45 68.61 147,341 73.31 3.29   4.70%
01/25/19 70.32 71.25 69.64 112,700 70.02 -0.20   -0.28%
01/24/19 69.25 70.28 67.69 101,731 70.22 0.81   1.17%
01/23/19 67.55 69.42 66.97 117,721 69.41 2.09   3.10%
01/22/19 67.52 68.64 66.37 148,422 67.32 -0.70   -1.03%
01/18/19 66.51 68.62 65.97 271,100 68.02 1.96   2.97%
01/17/19 64.25 66.07 64.25 189,582 66.06 1.65   2.56%
01/16/19 62.85 64.49 62.85 112,690 64.41 1.59   2.53%
01/15/19 62.52 63.07 61.74 86,424 62.82 0.29   0.46%
01/14/19 65.25 65.46 61.90 229,245 62.53 -3.18   -4.84%
01/11/19 66.32 67.04 65.70 345,100 65.71 -0.61   -0.92%
01/10/19 62.79 66.72 62.79 352,661 66.32 3.53   5.62%
01/09/19 60.35 62.92 59.83 328,889 62.79 2.32   3.84%
01/08/19 59.00 61.01 58.44 184,222 60.47 2.00   3.42%
01/07/19 58.10 58.99 57.58 129,876 58.47 0.31   0.53%
01/04/19 56.57 58.64 56.40 119,300 58.16 1.97   3.51%
01/03/19 56.37 58.95 55.77 135,262 56.19 -0.19   -0.34%

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!