MGPI

MGP Ingredients Inc

$64.21 0.68 (1.08%)
14:41 EDT MGPI Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.32 (0.50%)
P/E:       26.10
Market Cap:       1.08B
EPS:       2.46
Volume:       71,276
Day's Range:       63.05 - 64.59
52wk Range:       53.66 - 100.00
Previous Close:       67.79
Historical Data for MGPI
Date Open High Low Volume Close Change %
05/01/19 75.01 78.00 65.37 1,352,706 67.79 -20.08   -22.85%
04/30/19 86.62 88.07 85.32 426,877 87.87 1.50   1.74%
04/29/19 87.69 88.63 85.89 282,948 86.37 -1.22   -1.39%
04/26/19 87.20 88.39 86.28 146,400 87.59 0.68   0.78%
04/25/19 87.49 88.60 86.91 118,146 86.91 -0.88   -1.00%
04/24/19 87.96 88.65 86.75 142,880 87.79 -0.27   -0.31%
04/23/19 85.91 88.42 85.72 220,109 88.06 2.64   3.09%
04/22/19 87.03 88.04 83.68 174,538 85.42 -1.88   -2.15%
04/18/19 82.49 88.99 82.49 456,600 87.30 4.43   5.35%
04/17/19 81.54 83.09 80.49 163,867 82.87 1.51   1.86%
04/16/19 79.78 81.50 79.60 140,592 81.36 1.71   2.15%
04/15/19 79.13 80.36 78.76 95,820 79.65 0.51   0.64%
04/12/19 77.82 79.20 77.35 122,900 79.14 1.39   1.79%
04/11/19 77.66 78.00 76.85 112,751 77.75 0.06   0.08%
04/10/19 77.94 78.94 77.29 81,219 77.69 -0.07   -0.09%
04/09/19 78.49 78.86 77.14 108,405 77.76 -0.83   -1.06%
04/08/19 78.54 78.96 77.50 98,126 78.59 -0.14   -0.18%
04/05/19 78.99 79.08 78.00 80,300 78.73 0.00   0.00%
04/04/19 78.00 78.77 77.48 62,406 78.73 0.75   0.96%
04/03/19 78.03 78.91 77.35 80,905 77.98 0.29   0.37%
04/02/19 78.72 78.91 77.59 133,491 77.69 -1.04   -1.32%
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%
01/02/19 56.71 56.99 54.87 183,729 56.38 -0.67   -1.17%
12/31/18 57.37 58.10 55.72 137,400 57.05 -0.31   -0.54%
12/28/18 57.58 58.45 56.64 132,100 57.36 -0.16   -0.28%
12/27/18 56.39 57.52 55.58 131,833 57.52 0.67   1.18%
12/26/18 56.31 58.38 55.58 215,039 56.85 0.57   1.01%
12/24/18 56.46 57.03 56.13 91,300 56.28 -0.36   -0.64%
12/21/18 56.64 57.80 54.54 613,900 56.64 0.17   0.30%
12/20/18 55.71 57.12 55.15 498,435 56.47 0.63   1.13%
12/19/18 56.86 56.86 54.75 363,046 55.84 -0.33   -0.59%
12/18/18 54.93 56.82 54.93 272,403 56.17 1.26   2.29%
12/17/18 57.63 58.40 54.40 532,841 54.91 -1.60   -2.83%
12/14/18 56.00 56.76 53.66 457,400 56.51 0.06   0.11%
12/13/18 59.56 60.61 55.57 480,725 56.45 -3.57   -5.95%
12/12/18 59.72 61.25 59.20 238,746 60.02 0.73   1.23%
12/11/18 60.64 63.13 59.19 209,720 59.29 -1.31   -2.16%
12/10/18 61.62 62.30 60.46 208,545 60.60 -0.96   -1.56%
12/07/18 63.43 64.67 60.49 206,200 61.56 -1.97   -3.10%
12/06/18 64.21 64.80 63.20 131,645 63.53 -1.42   -2.19%
12/04/18 67.50 68.95 64.45 117,800 64.95 -2.68   -3.96%
12/03/18 68.50 69.62 66.91 95,806 67.63 -0.36   -0.53%
11/30/18 67.53 69.60 67.49 99,500 67.99 0.37   0.55%
11/29/18 67.99 68.93 65.02 147,997 67.62 -0.38   -0.56%
11/28/18 68.03 68.38 66.92 124,898 68.00 0.17   0.25%
11/27/18 70.13 70.13 67.63 162,722 67.83 -2.39   -3.40%
11/26/18 69.03 70.28 67.78 109,120 70.22 1.38   2.00%
11/23/18 67.83 69.99 67.83 35,400 68.84 0.80   1.18%
11/21/18 0.00 68.04 68.04 0 68.04 -1.11   -1.61%
11/20/18 68.74 70.02 67.96 113,015 69.15 -0.10   -0.14%
11/19/18 71.12 72.98 69.15 175,044 69.25 -2.16   -3.02%
11/16/18 68.29 71.75 67.86 169,000 71.41 2.78   4.05%
11/15/18 69.36 69.48 66.71 202,598 68.63 -1.14   -1.63%
11/14/18 70.07 70.94 68.96 202,470 69.77 -0.20   -0.29%
11/13/18 68.44 70.10 67.37 144,863 69.97 1.73   2.54%
11/12/18 67.96 69.31 67.18 156,771 68.24 0.28   0.41%
11/09/18 68.37 72.72 67.45 184,300 67.96 -0.82   -1.19%
11/08/18 69.84 69.97 68.10 140,301 68.78 -0.65   -0.94%
11/07/18 69.14 69.94 68.40 116,938 69.43 0.74   1.08%
11/06/18 65.91 68.70 65.91 161,496 68.69 2.94   4.47%
11/05/18 65.41 66.18 64.06 197,242 65.75 0.33   0.50%
11/02/18 70.60 71.31 64.34 448,200 65.42 -5.18   -7.34%
11/01/18 74.22 76.95 65.64 477,926 70.60 -0.57   -0.80%
10/31/18 72.01 72.85 69.28 268,196 71.17 -0.18   -0.25%
10/30/18 69.15 72.47 69.15 180,733 71.35 2.35   3.41%
10/29/18 68.44 70.13 68.35 140,024 69.00 1.27   1.88%
10/26/18 69.19 70.02 66.46 256,400 67.73 -1.99   -2.85%
10/25/18 69.43 70.94 68.08 202,976 69.72 0.49   0.71%
10/24/18 72.13 72.80 69.13 231,514 69.23 -2.81   -3.90%
10/23/18 74.75 74.75 71.70 195,934 72.04 -3.36   -4.46%
10/22/18 76.16 76.58 74.57 81,650 75.40 -0.54   -0.71%
10/19/18 74.25 76.43 74.25 71,600 75.94 1.77   2.39%
10/18/18 75.13 75.82 73.52 91,622 74.17 -1.13   -1.50%
10/17/18 75.58 75.89 74.41 85,654 75.30 -0.38   -0.50%
10/16/18 73.93 75.99 73.20 107,226 75.68 1.98   2.69%
10/15/18 74.25 74.77 73.25 114,805 73.70 -0.61   -0.82%
10/12/18 75.15 76.78 73.09 124,600 74.31 -0.18   -0.24%
10/11/18 75.93 75.99 74.37 169,271 74.49 -1.78   -2.33%
10/10/18 76.96 77.40 76.08 234,333 76.27 -0.70   -0.91%
10/09/18 76.10 77.59 75.93 102,237 76.97 0.79   1.04%
10/08/18 74.89 76.58 74.69 83,104 76.18 1.39   1.86%
10/05/18 75.25 75.66 73.70 145,400 74.79 -0.32   -0.43%
10/04/18 75.57 75.57 74.13 104,622 75.11 -0.38   -0.50%
10/03/18 76.16 76.72 74.93 122,320 75.49 -0.40   -0.53%
10/02/18 75.98 76.03 74.32 135,772 75.89 -0.02   -0.03%
10/01/18 79.01 79.11 75.67 306,681 75.91 -3.07   -3.89%
09/28/18 78.60 79.93 78.29 415,400 78.98 0.22   0.28%
09/27/18 78.44 79.06 78.01 109,579 78.76 0.23   0.29%
09/26/18 78.25 79.63 77.61 108,722 78.53 0.28   0.36%
09/25/18 78.25 78.62 77.10 148,881 78.25 0.30   0.38%
09/24/18 78.85 79.27 76.94 385,784 77.95 -1.12   -1.42%
09/21/18 79.06 80.00 78.50 179,900 79.07 0.32   0.41%
09/20/18 78.35 78.99 76.94 134,743 78.75 0.65   0.83%
09/19/18 79.00 79.93 77.83 211,057 78.10 -0.91   -1.15%
09/18/18 78.08 79.66 76.86 130,359 79.01 0.77   0.98%
09/17/18 79.18 79.18 77.08 154,355 78.24 -0.79   -1.00%
09/14/18 77.74 79.18 77.65 73,000 79.03 1.19   1.53%
09/13/18 77.54 77.88 76.48 96,812 77.84 0.58   0.75%
09/12/18 79.61 80.11 76.77 198,055 77.26 -2.58   -3.23%
09/11/18 78.00 80.19 77.13 164,863 79.84 1.96   2.52%
09/10/18 79.26 79.26 76.35 148,267 77.88 -1.15   -1.46%
09/07/18 78.51 80.44 78.46 159,600 79.03 0.12   0.15%
09/06/18 77.41 79.14 77.04 111,030 78.91 1.45   1.87%
09/05/18 77.70 77.86 76.03 162,453 77.46 0.01   0.01%
09/04/18 76.87 77.84 76.20 171,910 77.45 0.34   0.44%
08/31/18 0.00 77.11 77.11 0 77.11 1.47   1.94%
08/30/18 73.43 75.79 72.98 144,583 75.64 2.80   3.84%
08/29/18 72.15 73.25 71.49 185,545 72.84 0.61   0.84%
08/28/18 73.26 73.40 71.47 217,494 72.23 -0.97   -1.33%
08/27/18 74.75 75.92 73.06 87,148 73.20 -1.56   -2.09%
08/24/18 74.36 75.08 74.05 118,000 74.76 0.45   0.61%
08/23/18 74.48 74.90 73.37 63,298 74.31 -0.16   -0.21%
08/22/18 73.09 75.00 72.70 95,754 74.47 1.42   1.94%
08/21/18 73.77 74.02 72.71 165,505 73.05 -0.67   -0.91%
08/20/18 75.03 76.49 73.40 123,119 73.72 -1.35   -1.80%
08/17/18 75.31 76.82 74.36 130,600 75.07 -0.34   -0.45%
08/16/18 75.46 76.36 74.05 149,668 75.41 0.28   0.37%
08/15/18 76.76 77.06 74.20 169,106 75.13 -2.05   -2.66%
08/14/18 76.67 78.07 76.67 68,391 77.18 0.81   1.06%
08/13/18 77.06 78.01 75.66 167,047 76.37 -0.84   -1.09%
08/10/18 74.64 77.85 74.53 178,200 77.21 2.29   3.06%
08/09/18 77.12 77.25 74.56 389,241 74.92 -2.09   -2.71%
08/08/18 76.69 77.35 74.62 332,069 77.01 0.14   0.18%
08/07/18 75.29 77.64 74.11 293,398 76.87 1.85   2.47%
08/06/18 75.72 76.09 73.67 181,958 75.02 -1.09   -1.43%
08/03/18 71.88 77.15 71.83 418,300 76.11 4.25   5.91%
08/02/18 75.00 75.00 70.45 1,158,337 71.86 -8.80   -10.91%
08/01/18 82.10 82.33 79.09 273,006 80.66 -1.41   -1.72%
07/31/18 81.05 82.55 80.24 256,228 82.07 0.98   1.21%
07/30/18 86.11 86.11 80.10 277,903 81.09 -5.25   -6.08%
07/27/18 89.82 90.51 85.79 194,700 86.34 -3.47   -3.86%
07/26/18 90.69 92.36 89.62 216,657 89.81 -0.93   -1.02%
07/25/18 90.24 91.20 89.65 132,406 90.74 0.75   0.83%
07/24/18 91.84 92.23 88.90 204,784 89.99 -1.58   -1.73%
07/23/18 91.94 92.73 90.63 129,824 91.57 -0.36   -0.39%
07/20/18 0.00 92.90 90.53 167,701 91.93 0.19   0.21%
07/19/18 90.47 93.14 90.47 197,423 91.74 1.52   1.68%
07/18/18 91.36 91.75 89.46 138,609 90.22 -1.48   -1.61%
07/17/18 89.63 92.64 89.63 133,009 91.70 2.08   2.32%
07/16/18 89.30 90.20 87.98 178,124 89.62 0.21   0.23%
07/13/18 0.00 92.45 89.18 249,158 89.41 -2.80   -3.04%
07/12/18 94.13 94.13 91.36 195,134 92.21 -1.53   -1.63%
07/11/18 92.51 94.34 92.51 133,596 93.74 0.94   1.01%
07/10/18 93.44 95.60 92.39 96,384 92.80 -0.35   -0.38%
07/09/18 95.02 96.97 91.30 282,124 93.15 -1.67   -1.76%
07/06/18 94.80 96.09 94.30 78,271 94.82 -0.03   -0.03%
07/05/18 92.25 95.00 91.77 106,549 94.85 2.92   3.18%
07/03/18 0.00 91.93 91.93 0 91.93 0.37   0.40%
07/02/18 88.30 91.63 88.30 172,142 91.56 2.75   3.10%
06/29/18 90.82 90.82 87.44 188,568 88.81 -1.71   -1.89%
06/28/18 90.18 90.90 89.20 117,032 90.52 0.35   0.39%
06/27/18 93.10 94.26 89.57 158,763 90.17 -2.93   -3.15%
06/26/18 93.35 94.11 92.50 145,423 93.10 -0.25   -0.27%
06/25/18 94.63 94.73 92.04 133,751 93.35 -1.27   -1.34%
06/22/18 95.98 96.75 94.41 166,952 94.62 -0.89   -0.93%
06/21/18 98.06 98.07 94.91 116,418 95.51 -2.55   -2.60%
06/20/18 96.54 99.73 96.00 219,009 98.06 1.97   2.05%
06/19/18 94.88 96.16 94.35 77,772 96.09 0.62   0.65%
06/18/18 95.03 95.68 93.59 84,078 95.47 0.45   0.47%
06/15/18 0.00 95.13 94.54 160,696 95.02 0.48   0.51%
06/14/18 92.28 94.55 91.96 179,703 94.54 2.58   2.81%
06/13/18 91.76 93.38 91.37 81,120 91.96 0.34   0.37%
06/12/18 90.89 92.03 90.39 123,384 91.62 1.03   1.14%
06/11/18 94.53 95.74 89.07 397,917 90.59 -3.75   -3.97%
06/08/18 90.82 94.38 90.30 271,726 94.34 3.51   3.86%
06/07/18 91.21 92.20 88.99 254,391 90.83 -0.33   -0.36%
06/06/18 91.59 91.78 89.72 244,292 91.16 -0.43   -0.47%
06/05/18 87.98 91.65 87.80 192,095 91.59 3.60   4.09%
06/04/18 88.22 89.14 87.39 128,423 87.99 0.06   0.07%
06/01/18 88.30 89.20 87.50 132,542 87.93 -0.62   -0.70%
05/31/18 88.11 89.04 87.23 152,170 88.55 0.66   0.75%
05/30/18 88.00 89.12 87.28 263,940 87.89 -0.13   -0.15%
05/29/18 87.60 88.58 86.81 112,250 88.02 0.59   0.67%
05/25/18 0.00 87.43 87.43 0 87.43 -0.60   -0.68%
05/24/18 87.35 88.54 86.50 176,500 88.03 0.70   0.80%
05/23/18 85.61 87.44 84.48 120,468 87.33 1.71   2.00%
05/22/18 87.17 88.01 84.99 115,392 85.62 -1.25   -1.44%
05/21/18 87.00 88.07 85.33 124,688 86.87 0.29   0.33%
05/18/18 87.14 87.17 85.08 118,428 86.58 -0.08   -0.09%
05/17/18 86.45 87.67 85.89 107,623 86.66 0.07   0.08%
05/16/18 86.43 87.75 85.78 156,250 86.59 0.64   0.74%
05/15/18 85.52 86.72 84.47 216,051 85.95 -0.07   -0.08%
05/14/18 87.22 87.29 85.87 107,079 86.02 -1.37   -1.57%
05/11/18 88.14 90.13 87.06 124,184 87.39 -1.12   -1.27%
05/10/18 89.99 91.66 88.32 151,071 88.51 -1.27   -1.41%
05/09/18 89.00 89.90 88.19 132,065 89.78 0.62   0.70%
05/08/18 88.46 89.87 88.17 78,595 89.16 0.61   0.69%
05/07/18 86.06 88.61 86.06 171,723 88.55 2.97   3.47%
05/04/18 83.68 87.00 83.22 169,973 85.58 2.06   2.47%
05/03/18 84.58 85.83 82.77 192,025 83.52 -0.92   -1.09%

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!