Italia markets close in 17 minutes

MGP Ingredients, Inc. (MGPI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
73,95+0,21 (+0,28%)
In data: 11:11AM EDT. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202474,0774,1872,9373,9573,9519.661
27 giu 202473,0573,9772,5373,7473,74124.200
26 giu 202472,9273,5872,3172,9472,94133.700
25 giu 202473,7473,7471,4373,2373,23245.500
24 giu 202474,3675,6973,4873,7073,70163.700
21 giu 202472,3474,2471,7874,0774,07475.900
20 giu 202472,8073,9171,8872,3972,39141.400
18 giu 202474,6275,3472,1773,3073,30272.900
17 giu 202474,2275,2473,6374,7974,79253.400
14 giu 202473,3274,8472,5174,5274,52232.200
13 giu 202474,4374,5973,1074,1674,16222.800
12 giu 202475,7175,8174,0474,9574,95223.000
11 giu 202472,8674,0371,2373,9773,97220.900
10 giu 202472,5173,2870,8273,1773,17179.600
07 giu 202472,3873,9371,8673,1473,14131.100
06 giu 202473,4174,5173,0473,2673,26139.700
05 giu 202476,6976,6973,5274,0474,04218.200
04 giu 202475,6376,5474,6876,1076,10160.600
03 giu 202478,2479,1274,8276,0276,02404.000
31 mag 202476,9177,8176,1477,6277,62207.600
30 mag 202475,2576,8374,7776,5076,50179.100
29 mag 202474,5175,3874,4674,6274,62209.400
28 mag 202475,3276,3274,4175,4175,41174.100
24 mag 202476,0676,2174,8675,2375,23133.600
23 mag 202478,3478,3475,7576,0576,05158.200
22 mag 202479,7880,2678,1878,4978,49142.000
21 mag 202478,1980,5378,1180,0880,08132.700
20 mag 202479,8480,5878,4478,6178,61176.000
17 mag 202481,0781,2979,5279,6579,65102.800
16 mag 202480,7681,9480,1080,8380,83118.000
16 mag 20240.12 Dividendo
15 mag 202482,8683,1280,0880,3180,19201.800
14 mag 202483,0883,6980,5682,4782,35174.700
13 mag 202483,6084,2481,3882,0481,92143.300
10 mag 202483,5683,5682,3383,0782,9598.900
09 mag 202482,3083,8981,7283,7983,66123.400
08 mag 202479,9082,4979,9082,2282,10179.400
07 mag 202478,9081,0578,5180,8080,68154.600
06 mag 202481,4681,5178,3878,5978,47136.900
03 mag 202482,4082,8779,2780,6280,50157.200
02 mag 202479,4083,6778,2282,2682,14279.300
01 mag 202478,4279,4077,8478,2578,13164.200
30 apr 202480,9781,3577,8078,4478,32318.900
29 apr 202481,0282,0780,3481,5481,42276.500
26 apr 202479,1981,0079,1980,5480,42167.800
25 apr 202477,0679,6976,7779,1879,06220.100
24 apr 202478,6579,0176,7877,9077,78273.500
23 apr 202480,3480,3478,6979,5679,44196.800
22 apr 202480,0080,7678,4180,5280,40107.900
19 apr 202479,0480,9278,9879,7579,63275.100
18 apr 202477,6479,8877,5079,4579,33182.800
17 apr 202479,6781,3777,5177,7877,66129.600
16 apr 202477,5179,3876,8279,0878,96201.800
15 apr 202478,1779,4977,9078,1378,01151.000
12 apr 202477,0378,0076,7277,6077,48145.200
11 apr 202479,9480,7177,5977,7477,62168.500
10 apr 202479,4780,1578,2079,6679,54162.700
09 apr 202480,2481,7779,9981,6781,5589.200
08 apr 202481,6681,8279,7079,9679,8497.600
05 apr 202482,3782,3780,4080,8580,73102.700
04 apr 202483,6684,4282,7082,7582,63129.200
03 apr 202482,3283,4582,0182,8382,71116.000
02 apr 202484,9584,9581,8082,7182,59167.300
01 apr 202486,8786,8784,6285,3585,22197.200
28 mar 202486,6086,7385,8186,1386,00134.600
27 mar 202483,7486,4383,4185,8085,67181.400
26 mar 202483,2983,7281,9882,9582,83100.800
25 mar 202483,7084,5982,1782,1982,07197.900
22 mar 202484,7084,8983,0983,3183,19207.300
21 mar 202484,3984,9483,8884,5384,40160.600
20 mar 202483,4684,5083,0583,8483,71106.100
19 mar 202482,3683,7181,4883,5683,44163.800
18 mar 202483,3184,1682,1082,6082,48122.500
15 mar 202482,2483,6982,2483,6483,52240.600
14 mar 202484,9185,5281,8782,7582,63171.800
14 mar 20240.12 Dividendo
13 mar 202485,6686,5683,8585,1584,90128.000
12 mar 202484,6985,9584,0285,7885,53208.800
11 mar 202482,8585,9282,8585,1884,93169.500
08 mar 202485,0085,0081,4782,6182,37222.500
07 mar 202482,8084,1982,8084,0083,76158.500
06 mar 202483,7283,7881,7882,4082,16111.700
05 mar 202483,3284,4982,4082,8082,56159.400
04 mar 202486,1586,1583,2983,8883,64324.600
01 mar 202485,1886,2883,3086,0485,79227.200
29 feb 202485,1086,8783,5085,1884,93314.900
28 feb 202478,2281,9677,7480,8880,65436.100
27 feb 202477,9878,9076,5078,6278,39282.400
26 feb 202478,6679,5976,0177,8177,58532.000
23 feb 202478,4980,4377,4279,7579,52733.300
22 feb 202490,5590,5575,7878,1877,951.168.100
21 feb 202491,8692,9190,3491,8391,56288.000
20 feb 202489,7091,8889,4091,7591,48159.300
16 feb 202489,4691,2288,4790,8990,63179.100
15 feb 202486,8390,0586,7590,0589,79351.800
14 feb 202486,1886,8184,9485,9085,65151.600
13 feb 202485,7886,9583,8684,9084,65164.200
12 feb 202485,9488,7585,8688,2387,97133.600
09 feb 202485,8285,8283,6185,4485,19201.800
08 feb 202483,8685,7883,5885,5785,32131.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...