Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	69.8	66.77	69.53	67.58	139000.0	67.58
2021-02-12	69.47	65.1	65.59	68.53	205100.0	68.53
2021-02-11	66.76	64.76	66.04	66.1	97600.0	66.1
2021-02-10	69.29	65.48	67.35	66.31	166700.0	66.31
2021-02-09	67.88	64.22	65.59	67.03	188400.0	67.03
2021-02-08	65.0	62.62	62.73	64.97	126200.0	64.97
2021-02-05	62.5	61.1	62.17	62.36	109900.0	62.36
2021-02-04	62.45	60.19	61.86	60.98	137200.0	60.98
2021-02-03	62.36	57.92	60.07	62.12	171300.0	62.12
2021-02-02	60.95	58.12	59.23	60.35	169100.0	60.35
2021-02-01	59.39	55.04	57.81	59.05	162600.0	59.05
2021-01-29	58.5	57.05	57.05	57.9	130400.0	57.9
2021-01-28	60.07	54.77	59.62	57.34	142200.0	57.34
2021-01-27	61.52	57.62	58.34	58.49	223600.0	58.49
2021-01-26	60.32	54.62	55.58	60.09	166300.0	60.09
2021-01-25	58.52	53.13	53.57	54.54	213700.0	54.54
2021-01-22	53.25	51.44	51.65	53.13	73700.0	53.13
2021-01-21	52.55	51.41	52.05	52.01	77000.0	52.01
2021-01-20	53.12	51.29	52.49	52.36	104800.0	52.36
2021-01-19	53.92	51.27	53.3	52.63	119700.0	52.63
2021-01-15	53.85	51.74	51.84	52.79	102700.0	52.79
2021-01-14	52.58	50.81	51.27	52.07	85100.0	52.07
2021-01-13	51.74	48.06	48.06	50.92	82200.0	50.92
2021-01-12	50.0	48.41	49.59	49.78	46100.0	49.78
2021-01-11	49.64	48.61	48.87	49.24	39400.0	49.24
2021-01-08	49.41	48.35	49.41	49.07	45200.0	49.07
2021-01-07	49.8	48.63	49.25	49.0	47900.0	49.0
2021-01-06	49.81	48.52	48.96	49.39	118900.0	49.39
2021-01-05	49.44	46.21	47.03	48.56	98300.0	48.56
2021-01-04	47.73	45.61	47.06	46.69	80400.0	46.69
2020-12-31	47.94	46.49	47.91	47.06	69200.0	47.06
2020-12-30	48.65	47.55	48.24	47.87	51000.0	47.87
2020-12-29	49.39	47.03	48.55	47.89	58700.0	47.89
2020-12-28	49.87	47.51	47.98	49.21	89300.0	49.21
2020-12-24	47.49	46.2	46.99	47.38	50400.0	47.38
2020-12-23	47.2	46.09	46.95	46.73	83800.0	46.73
2020-12-22	47.5	46.25	47.5	46.66	40300.0	46.66
2020-12-21	46.94	45.88	46.23	46.37	41700.0	46.37
2020-12-18	47.9	46.64	47.7	46.72	203600.0	46.72
2020-12-17	47.63	46.27	46.35	47.35	67600.0	47.35
2020-12-16	47.29	45.89	46.11	46.41	58100.0	46.41
2020-12-15	46.37	44.51	45.08	45.9	56500.0	45.9
2020-12-14	47.02	44.76	46.07	44.77	54200.0	44.77
2020-12-11	47.49	45.66	46.39	45.78	71300.0	45.78
2020-12-10	46.87	45.64	45.74	46.7	54100.0	46.7
2020-12-09	46.2	44.5	44.5	46.06	107200.0	46.06
2020-12-08	44.74	43.82	44.31	44.39	50700.0	44.39
2020-12-07	44.95	43.69	44.68	44.45	67300.0	44.45
2020-12-04	44.92	43.68	43.88	44.7	42600.0	44.7
2020-12-03	44.09	42.9	43.41	43.75	58800.0	43.75
2020-12-02	44.07	42.43	42.43	43.24	62700.0	43.24
2020-12-01	44.41	43.04	43.76	43.79	80300.0	43.79
2020-11-30	44.89	43.4	44.27	43.61	77800.0	43.61
2020-11-27	45.0	43.79	44.42	44.28	23100.0	44.28
2020-11-25	45.77	44.21	45.08	44.26	87300.0	44.26
2020-11-24	46.38	43.81	44.0	45.95	108000.0	45.95
2020-11-23	43.99	42.19	42.7	43.8	70000.0	43.8
2020-11-20	42.88	41.84	42.03	42.36	55300.0	42.36
2020-11-19	43.14	41.69	42.39	42.49	35500.0	42.49
2020-11-18	43.84	42.46	43.6	42.51	67100.0	42.39
2020-11-17	43.84	42.15	42.77	43.57	73400.0	43.45
2020-11-16	43.38	41.75	41.84	43.24	105000.0	43.12
2020-11-13	41.59	40.65	40.86	41.28	95600.0	41.16
2020-11-12	41.98	40.28	41.23	40.55	82300.0	40.44
2020-11-11	41.64	40.27	41.4	41.3	88100.0	41.18
2020-11-10	41.89	39.21	39.25	41.47	121100.0	41.35
2020-11-09	40.75	38.92	40.31	39.14	139900.0	39.03
2020-11-06	40.23	38.51	40.23	38.69	98100.0	38.58
2020-11-05	40.83	39.54	40.16	39.8	169600.0	39.69
2020-11-04	40.33	38.81	39.92	40.0	194900.0	39.89
2020-11-03	41.62	40.35	40.94	40.46	94700.0	40.35
2020-11-02	42.44	39.62	42.37	40.63	95500.0	40.52
2020-10-30	43.11	41.67	43.08	42.02	116400.0	41.9
2020-10-29	44.0	39.35	39.71	42.96	212400.0	42.84
2020-10-28	40.28	38.79	40.06	40.19	144200.0	40.08
2020-10-27	41.17	40.0	40.43	40.85	67900.0	40.73
2020-10-26	41.68	40.22	41.53	40.7	98400.0	40.59
2020-10-23	42.64	41.0	42.08	41.63	92600.0	41.51
2020-10-22	42.17	40.83	41.33	41.99	42400.0	41.87
2020-10-21	42.09	41.04	41.79	41.2	66300.0	41.08
2020-10-20	42.06	40.98	41.62	41.71	72100.0	41.59
2020-10-19	41.76	40.49	40.49	41.24	94500.0	41.12
2020-10-16	40.93	40.18	40.18	40.46	64000.0	40.35
2020-10-15	40.6	39.59	39.89	40.36	100400.0	40.25
2020-10-14	41.68	39.96	40.71	40.13	78800.0	40.02
2020-10-13	40.82	40.0	40.62	40.72	53200.0	40.61
2020-10-12	41.15	40.26	40.26	40.87	78800.0	40.75
2020-10-09	41.11	40.05	40.49	40.16	69100.0	40.05
2020-10-08	41.0	39.54	40.75	40.01	88000.0	39.9
2020-10-07	42.55	40.48	42.22	40.58	110000.0	40.47
2020-10-06	43.16	41.89	42.04	42.11	150100.0	41.99
2020-10-05	42.66	41.39	42.09	42.05	124100.0	41.93
2020-10-02	42.54	39.77	40.15	42.15	165400.0	42.03
2020-10-01	40.37	39.23	39.5	40.31	120100.0	40.2
2020-09-30	40.0	39.0	39.52	39.74	121400.0	39.63
2020-09-29	39.85	37.98	38.19	39.42	132200.0	39.31
2020-09-28	39.07	37.52	37.9	38.18	101300.0	38.07
2020-09-25	38.0	37.23	38.0	37.47	120500.0	37.36
2020-09-24	39.3	37.78	38.46	38.35	139600.0	38.24
2020-09-23	39.39	37.12	38.85	38.52	171400.0	38.41
2020-09-22	40.4	38.44	39.14	39.08	249600.0	38.97
2020-09-21	39.19	37.83	39.18	38.86	118600.0	38.75
2020-09-18	40.52	39.31	40.23	39.72	204700.0	39.61
2020-09-17	40.43	39.4	39.76	39.84	73200.0	39.73
2020-09-16	41.1	39.3	40.05	40.06	102700.0	39.95
2020-09-15	39.83	38.47	39.02	39.76	159300.0	39.65
2020-09-14	38.97	37.65	38.1	38.81	133100.0	38.7
2020-09-11	39.3	37.69	39.3	37.94	95400.0	37.83
2020-09-10	39.74	38.76	39.29	39.25	94300.0	39.14
2020-09-09	39.93	38.1	39.93	39.56	111800.0	39.45
2020-09-08	40.57	38.74	40.57	39.55	210900.0	39.44
2020-09-04	42.19	40.15	40.7	40.77	233600.0	40.65
2020-09-03	40.71	38.08	38.58	40.38	219100.0	40.27
2020-09-02	38.99	36.62	36.79	38.59	241000.0	38.48
2020-09-01	36.85	35.3	35.4	36.62	124300.0	36.52
2020-08-31	36.42	35.42	36.16	35.55	66400.0	35.45
2020-08-28	36.55	35.68	36.39	36.27	46100.0	36.17
2020-08-27	36.42	35.27	35.47	36.06	56600.0	35.96
2020-08-26	36.28	35.04	35.57	35.27	54400.0	35.17
2020-08-25	36.57	35.26	36.57	35.54	55300.0	35.44
2020-08-24	36.37	35.44	35.96	36.37	45100.0	36.27
2020-08-21	36.07	35.23	35.87	35.57	43900.0	35.47
2020-08-20	37.16	35.98	37.08	36.0	56100.0	35.9
2020-08-19	37.66	36.82	37.24	37.3	73300.0	37.08
2020-08-18	37.25	36.51	37.05	37.08	49400.0	36.86
2020-08-17	37.06	36.48	36.57	37.02	45400.0	36.8
2020-08-14	37.27	36.28	36.53	36.49	50100.0	36.27
2020-08-13	36.98	36.18	36.6	36.71	38400.0	36.49
2020-08-12	37.03	36.48	36.82	36.71	58900.0	36.49
2020-08-11	37.01	35.92	36.4	36.5	62900.0	36.28
2020-08-10	36.42	35.17	35.43	36.24	60200.0	36.02
2020-08-07	35.54	34.77	35.17	35.4	58100.0	35.19
2020-08-06	36.03	34.43	34.68	35.23	118500.0	35.02
2020-08-05	36.39	34.45	36.39	34.52	134400.0	34.31
2020-08-04	36.67	35.27	35.78	36.24	132500.0	36.02
2020-08-03	36.21	35.04	36.21	35.85	149300.0	35.63
2020-07-31	36.56	35.55	36.06	36.27	89800.0	36.05
2020-07-30	38.28	35.8	37.45	36.5	224400.0	36.28
2020-07-29	39.1	38.18	39.01	38.8	84800.0	38.57
2020-07-28	38.71	37.95	37.96	38.06	51000.0	37.83
2020-07-27	39.44	37.73	38.88	38.0	78400.0	37.77
2020-07-24	39.04	38.17	38.26	38.84	92500.0	38.61
2020-07-23	38.92	37.6	38.53	38.24	66800.0	38.01
2020-07-22	39.46	38.55	39.07	38.56	120300.0	38.33
2020-07-21	39.44	37.51	37.92	38.77	103400.0	38.54
2020-07-20	38.63	37.17	38.63	37.37	58600.0	37.14
2020-07-17	38.69	37.79	37.79	38.57	104100.0	38.34
2020-07-16	38.28	36.88	37.37	38.03	113900.0	37.8
2020-07-15	37.42	36.32	36.36	36.37	82100.0	36.15
2020-07-14	36.71	34.9	35.42	35.76	78100.0	35.54
2020-07-13	35.33	34.08	34.58	35.26	102700.0	35.05
2020-07-10	34.69	33.35	33.53	34.61	67200.0	34.4
2020-07-09	35.02	32.79	35.02	33.3	95000.0	33.1
2020-07-08	35.68	34.35	35.34	35.05	65600.0	34.84
2020-07-07	35.84	34.93	35.84	35.3	66400.0	35.09
2020-07-06	36.03	35.12	35.91	35.94	84000.0	35.72
2020-07-02	36.77	35.34	36.25	35.53	98700.0	35.32
2020-07-01	37.22	35.31	36.7	35.67	114100.0	35.45
2020-06-30	37.31	36.05	37.06	36.71	95300.0	36.49
2020-06-29	37.26	35.07	35.78	37.15	106900.0	36.93
2020-06-26	35.44	34.71	34.98	35.34	205400.0	35.13
2020-06-25	35.27	34.24	34.48	35.18	75800.0	34.97
2020-06-24	35.87	34.59	35.87	34.68	87500.0	34.47
2020-06-23	37.23	36.23	36.75	36.31	81100.0	36.09
2020-06-22	36.61	35.66	35.66	36.42	52500.0	36.2
2020-06-19	37.0	35.67	36.87	35.98	112900.0	35.76
2020-06-18	36.89	35.84	35.89	36.46	63700.0	36.24
2020-06-17	36.53	35.66	36.43	36.16	102700.0	35.94
2020-06-16	37.64	36.1	37.18	36.6	57300.0	36.38
2020-06-15	37.0	33.86	33.95	36.21	105700.0	35.99
2020-06-12	36.0	33.97	35.73	34.76	232100.0	34.55
2020-06-11	36.23	34.65	36.01	34.72	105600.0	34.51
2020-06-10	38.56	37.06	38.56	37.1	60800.0	36.88
2020-06-09	39.38	37.48	38.82	38.85	67000.0	38.62
2020-06-08	39.74	39.05	39.59	39.23	97300.0	38.99
2020-06-05	40.28	38.91	38.93	39.57	111500.0	39.33
2020-06-04	39.34	37.82	38.32	38.17	98800.0	37.94
2020-06-03	39.22	36.88	36.93	38.32	111400.0	38.09
2020-06-02	37.09	36.28	36.81	36.79	106500.0	36.57
2020-06-01	38.61	36.75	37.7	36.8	107700.0	36.58
2020-05-29	38.56	37.01	38.56	37.51	111700.0	37.28
2020-05-28	40.68	38.5	40.68	38.72	144700.0	38.49
2020-05-27	40.43	37.27	37.45	40.24	185400.0	40.0
2020-05-26	37.11	36.05	36.59	36.88	178300.0	36.66
2020-05-22	35.89	34.7	35.57	35.37	77900.0	35.16
2020-05-21	35.99	35.26	35.72	35.34	90200.0	35.13
2020-05-20	36.66	35.48	36.16	35.95	92800.0	35.61
2020-05-19	36.45	35.34	35.84	35.39	92000.0	35.06
2020-05-18	36.82	35.47	35.83	36.0	115800.0	35.66
2020-05-15	35.33	33.64	34.0	34.78	85700.0	34.45
2020-05-14	34.58	32.78	33.94	34.16	169000.0	33.84
2020-05-13	36.25	33.57	36.08	34.09	152000.0	33.77
2020-05-12	37.37	35.91	36.81	36.07	161500.0	35.73
2020-05-11	38.18	36.53	38.03	36.62	158800.0	36.28
2020-05-08	38.89	37.14	37.14	38.65	190200.0	38.29
2020-05-07	37.99	35.78	37.38	36.69	199000.0	36.35
2020-05-06	37.95	36.64	37.25	36.91	146600.0	36.56
2020-05-05	39.93	37.01	39.09	37.13	255100.0	36.78
2020-05-04	38.82	37.15	37.94	38.58	266200.0	38.22
2020-05-01	38.9	37.44	37.44	38.22	265600.0	37.86
2020-04-30	43.62	36.55	43.56	37.73	563900.0	37.38
2020-04-29	42.36	37.86	38.41	40.99	506000.0	40.61
2020-04-28	37.97	35.5	37.24	37.94	237200.0	37.59
2020-04-27	36.94	35.32	35.98	36.4	285700.0	36.06
2020-04-24	36.22	34.71	35.27	35.61	145900.0	35.28
2020-04-23	36.05	32.1	35.07	35.14	165100.0	34.81
2020-04-22	35.74	34.41	35.56	34.88	214800.0	34.55
2020-04-21	35.24	33.8	34.21	34.92	152500.0	34.59
2020-04-20	36.53	34.51	35.67	34.61	170400.0	34.29
2020-04-17	37.63	35.61	37.16	36.22	193500.0	35.88
2020-04-16	37.09	35.58	35.99	36.49	324000.0	36.15
2020-04-15	35.65	33.79	34.5	35.46	253700.0	35.13
2020-04-14	35.51	33.63	34.63	34.73	373100.0	34.41
2020-04-13	35.49	33.0	35.27	34.04	381900.0	33.72
2020-04-09	35.56	33.99	34.04	35.08	369400.0	34.75
2020-04-08	34.06	29.95	30.33	33.4	278900.0	33.09
2020-04-07	30.38	28.3	29.82	29.48	392000.0	29.2
2020-04-06	30.94	27.85	30.48	28.0	848300.0	27.74
2020-04-03	28.01	26.06	27.61	26.56	362100.0	26.31
2020-04-02	27.77	26.06	26.23	27.65	285600.0	27.39
2020-04-01	26.4	25.25	25.92	26.21	137800.0	25.96
2020-03-31	27.16	25.62	26.95	26.89	161500.0	26.64
2020-03-30	27.18	25.6	26.93	27.05	135200.0	26.8
2020-03-27	28.05	25.26	25.72	26.68	215000.0	26.43
2020-03-26	26.54	23.24	23.86	26.4	173400.0	26.15
2020-03-25	26.46	23.73	25.5	23.88	205900.0	23.66
2020-03-24	26.93	24.91	26.93	25.62	180200.0	25.38
2020-03-23	26.18	23.72	24.44	25.57	229500.0	25.33
2020-03-20	25.1	22.63	23.4	24.34	408700.0	24.11
2020-03-19	26.31	21.64	23.21	22.7	337700.0	22.49
2020-03-18	27.49	22.69	26.16	23.23	208500.0	23.01
2020-03-17	28.73	26.0	27.53	27.64	284000.0	27.38
2020-03-16	28.34	23.55	24.0	27.23	298100.0	26.98
2020-03-13	26.18	23.15	23.86	26.18	469400.0	25.94
2020-03-12	26.46	22.51	26.46	23.1	461700.0	22.88
2020-03-11	29.62	27.44	28.56	27.97	229700.0	27.59
2020-03-10	29.9	26.7	29.9	29.19	316800.0	28.79
2020-03-09	30.9	28.77	28.86	29.29	330400.0	28.89
2020-03-06	30.07	28.35	28.53	30.07	227000.0	29.66
2020-03-05	30.16	28.82	29.69	29.36	213500.0	28.96
2020-03-04	30.01	29.01	30.01	29.65	146800.0	29.25
2020-03-03	30.95	29.29	30.04	29.53	278200.0	29.13
2020-03-02	30.15	28.53	28.72	29.91	456000.0	29.5
2020-02-28	28.83	27.33	27.5	28.76	401100.0	28.37
2020-02-27	29.13	26.88	27.95	28.48	341800.0	28.09
2020-02-26	32.91	28.37	32.91	28.42	550300.0	28.03
2020-02-25	32.41	31.43	32.41	31.8	227000.0	31.37
2020-02-24	33.0	31.99	32.32	32.43	113300.0	31.99
2020-02-21	33.94	33.01	33.22	33.15	108100.0	32.7
2020-02-20	33.85	33.26	33.51	33.43	160700.0	32.98
2020-02-19	33.88	33.16	33.58	33.65	101700.0	33.19
2020-02-18	34.34	33.49	34.04	33.56	89700.0	33.1

名前	MGP Ingredients Inc.
ティッカー	MGPI
国	United States
上場年	nan
セクター	Consumer Non-Durables

MGP Ingredients Inc.のデータ

MGP Ingredients Inc.の基本情報

MGP Ingredients Inc.の過去1年の値動き