MGP Ingredients, Inc. - Price History
Monthly price history for MGPI (MGP Ingredients, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $85.35 | $85.35 |
| March 2024 | $86.13 | $86.13 |
| February 2024 | $85.06 | $85.18 |
| January 2024 | $84.83 | $84.95 |
| December 2023 | $98.38 | $98.52 |
| November 2023 | $85.33 | $85.45 |
| October 2023 | $94.41 | $94.66 |
| September 2023 | $105.20 | $105.48 |
| August 2023 | $119.58 | $119.90 |
| July 2023 | $113.59 | $114.01 |
| June 2023 | $105.89 | $106.28 |
| May 2023 | $94.71 | $95.06 |
| April 2023 | $98.20 | $98.68 |
| March 2023 | $96.25 | $96.72 |
| February 2023 | $100.82 | $101.44 |
| January 2023 | $96.95 | $97.54 |
| December 2022 | $105.73 | $106.38 |
| November 2022 | $124.30 | $125.06 |
| October 2022 | $111.26 | $112.05 |
| September 2022 | $105.41 | $106.16 |
| August 2022 | $108.68 | $109.46 |
| July 2022 | $104.32 | $105.18 |
| June 2022 | $99.28 | $100.09 |
| May 2022 | $96.07 | $96.86 |
| April 2022 | $90.47 | $91.33 |
| March 2022 | $84.79 | $85.59 |
| February 2022 | $78.74 | $79.61 |
| January 2022 | $74.84 | $75.66 |
| December 2021 | $84.07 | $84.99 |
| November 2021 | $77.13 | $77.98 |
| October 2021 | $63.41 | $64.21 |
| September 2021 | $64.29 | $65.10 |
| August 2021 | $64.49 | $65.30 |
| July 2021 | $58.80 | $59.65 |
| June 2021 | $66.67 | $67.64 |
| May 2021 | $68.69 | $69.69 |
| April 2021 | $59.13 | $60.10 |
| March 2021 | $58.20 | $59.15 |
| February 2021 | $62.74 | $63.88 |
| January 2021 | $56.86 | $57.90 |
| December 2020 | $46.22 | $47.06 |
| November 2020 | $42.83 | $43.61 |
| October 2020 | $41.15 | $42.02 |
| September 2020 | $38.92 | $39.74 |
| August 2020 | $34.82 | $35.55 |
| July 2020 | $35.41 | $36.27 |
| June 2020 | $35.83 | $36.70 |
| May 2020 | $36.62 | $37.51 |
| April 2020 | $36.71 | $37.73 |
| March 2020 | $26.16 | $26.89 |
| February 2020 | $27.86 | $28.76 |
| January 2020 | $33 | $34.06 |
| December 2019 | $46.94 | $48.45 |
| November 2019 | $44.20 | $45.62 |
| October 2019 | $41.46 | $42.89 |
| September 2019 | $48.02 | $49.68 |
| August 2019 | $46.56 | $48.17 |
| July 2019 | $48.22 | $49.99 |
| June 2019 | $63.97 | $66.31 |
| May 2019 | $58.08 | $60.21 |
| April 2019 | $84.63 | $87.87 |
| March 2019 | $74.31 | $77.15 |
| February 2019 | $78.74 | $81.85 |
| January 2019 | $69.06 | $71.79 |
| December 2018 | $54.88 | $57.05 |
| November 2018 | $65.41 | $67.99 |
| October 2018 | $68.39 | $71.17 |
| September 2018 | $75.89 | $78.98 |
| August 2018 | $74.10 | $77.11 |
| July 2018 | $78.78 | $82.07 |
| June 2018 | $85.25 | $88.81 |
| May 2018 | $85 | $88.55 |
| April 2018 | $91.86 | $95.79 |
| March 2018 | $85.92 | $89.59 |
| February 2018 | $80.40 | $83.92 |
| January 2018 | $85.78 | $89.54 |
| December 2017 | $73.65 | $76.88 |
| November 2017 | $71.23 | $74.35 |
| October 2017 | $65.07 | $67.96 |
| September 2017 | $58.06 | $60.63 |
| August 2017 | $53.84 | $56.23 |
| July 2017 | $55.63 | $58.96 |
| June 2017 | $48.28 | $51.17 |
| May 2017 | $48.32 | $51.21 |
| April 2017 | $49.37 | $52.36 |
| March 2017 | $51.13 | $54.23 |
| February 2017 | $41.70 | $44.23 |
| January 2017 | $39.93 | $42.39 |
| December 2016 | $47.08 | $49.98 |
| November 2016 | $44.56 | $47.30 |
| October 2016 | $33.15 | $35.21 |
| September 2016 | $38.15 | $40.52 |
| August 2016 | $37.61 | $39.94 |
| July 2016 | $40.46 | $43 |
| June 2016 | $35.98 | $38.23 |
| May 2016 | $30.79 | $32.72 |
| April 2016 | $24.86 | $26.42 |
| March 2016 | $22.81 | $24.24 |
| February 2016 | $21.93 | $23.39 |
| January 2016 | $20.99 | $22.38 |
| December 2015 | $24.33 | $25.95 |
| November 2015 | $19.62 | $20.92 |
| October 2015 | $16.25 | $17.33 |
| September 2015 | $15.01 | $16.01 |
| August 2015 | $14.95 | $15.94 |
| July 2015 | $13.85 | $14.77 |
| June 2015 | $15.77 | $16.82 |
| May 2015 | $16.54 | $17.64 |
| April 2015 | $13.17 | $14.04 |
| March 2015 | $12.62 | $13.46 |
| February 2015 | $14.56 | $15.59 |
| January 2015 | $14.82 | $15.86 |
| December 2014 | $14.82 | $15.86 |
| November 2014 | $13.90 | $14.88 |
| October 2014 | $11.54 | $12.35 |
| September 2014 | $12.21 | $13.07 |
| August 2014 | $11.13 | $11.92 |
| July 2014 | $7.52 | $8.05 |
| June 2014 | $7.44 | $7.96 |
| May 2014 | $6.60 | $7.07 |
| April 2014 | $5.46 | $5.84 |
| March 2014 | $6.30 | $6.75 |
| February 2014 | $5.26 | $5.68 |
| January 2014 | $5.10 | $5.51 |
| December 2013 | $4.81 | $5.19 |
| November 2013 | $4.64 | $5.01 |
| October 2013 | $4.90 | $5.29 |
| September 2013 | $4.85 | $5.24 |
| August 2013 | $4.67 | $5.04 |
| July 2013 | $5.18 | $5.59 |
| June 2013 | $5.52 | $5.96 |
| May 2013 | $4.96 | $5.35 |
| April 2013 | $4.54 | $4.90 |
| March 2013 | $4.03 | $4.35 |
| February 2013 | $3.80 | $4.14 |
| January 2013 | $3.43 | $3.74 |
| December 2012 | $3.14 | $3.42 |
| November 2012 | $3.03 | $3.30 |
| October 2012 | $3.24 | $3.53 |
| September 2012 | $3.50 | $3.82 |
| August 2012 | $3.06 | $3.33 |
| July 2012 | $2.98 | $3.25 |
| June 2012 | $2.95 | $3.21 |
| May 2012 | $3.02 | $3.29 |
| April 2012 | $4.27 | $4.65 |
| March 2012 | $4.94 | $5.38 |
| February 2012 | $5.50 | $6.04 |
| January 2012 | $5.42 | $5.96 |
| December 2011 | $4.59 | $5.04 |
| November 2011 | $4.54 | $4.99 |
| October 2011 | $5.97 | $6.56 |
| September 2011 | $4.61 | $5.07 |
| August 2011 | $5.54 | $6.13 |
| July 2011 | $7.11 | $7.87 |
| June 2011 | $7.86 | $8.71 |
| May 2011 | $7.34 | $8.13 |
| April 2011 | $7.88 | $8.73 |
| March 2011 | $7.87 | $8.72 |
| February 2011 | $8.21 | $9.09 |
| January 2011 | $8.53 | $9.44 |
| December 2010 | $9.97 | $11.04 |
| November 2010 | $8.23 | $9.11 |
| October 2010 | $8.14 | $9.02 |
| September 2010 | $7.09 | $7.85 |
| August 2010 | $5.91 | $6.59 |
| July 2010 | $6.80 | $7.58 |
| June 2010 | $5.94 | $6.63 |
| May 2010 | $6.09 | $6.79 |
| April 2010 | $6.97 | $7.77 |
| March 2010 | $6.89 | $7.68 |
| February 2010 | $6.38 | $7.11 |
| January 2010 | $5.91 | $6.59 |
| December 2009 | $6.86 | $7.65 |
| November 2009 | $5.94 | $6.63 |
| October 2009 | $3.89 | $4.34 |
| September 2009 | $3.82 | $4.26 |
| August 2009 | $3.39 | $3.78 |
| July 2009 | $2.60 | $2.90 |
| June 2009 | $2.56 | $2.86 |
| May 2009 | $2.06 | $2.30 |
| April 2009 | $1.49 | $1.66 |
| March 2009 | $0.66 | $0.74 |
| February 2009 | $0.54 | $0.60 |
| January 2009 | $0.50 | $0.55 |
| December 2008 | $0.60 | $0.67 |
| November 2008 | $0.72 | $0.80 |
| October 2008 | $1.36 | $1.52 |
| September 2008 | $2.55 | $2.84 |
| August 2008 | $4.42 | $4.93 |
| July 2008 | $4.93 | $5.50 |
| June 2008 | $5.20 | $5.80 |
| May 2008 | $6.64 | $7.40 |
| April 2008 | $6.56 | $7.32 |
| March 2008 | $6.27 | $6.99 |
| February 2008 | $5.68 | $6.42 |
| January 2008 | $8.39 | $9.49 |
| December 2007 | $8.33 | $9.42 |
| November 2007 | $7.27 | $8.22 |
| October 2007 | $8.44 | $9.54 |
| September 2007 | $9.08 | $10.27 |
| August 2007 | $12.65 | $14.46 |
| July 2007 | $14.21 | $16.25 |
| June 2007 | $14.78 | $16.90 |
| May 2007 | $14.92 | $17.06 |
| April 2007 | $17.41 | $19.91 |
| March 2007 | $17.81 | $20.37 |
| February 2007 | $17.26 | $19.84 |
| January 2007 | $19.20 | $22.07 |
| December 2006 | $19.68 | $22.61 |
| November 2006 | $18.98 | $21.81 |
| October 2006 | $19.54 | $22.45 |
| September 2006 | $18.51 | $21.27 |
| August 2006 | $20.79 | $24.09 |
| July 2006 | $19.88 | $23.04 |
| June 2006 | $20.04 | $23.22 |
| May 2006 | $24.58 | $28.48 |
| April 2006 | $21.19 | $24.56 |
| March 2006 | $13.98 | $16.20 |
| February 2006 | $11.50 | $13.33 |
| January 2006 | $15.89 | $18.41 |
| December 2005 | $10.18 | $11.80 |
| November 2005 | $9.72 | $11.27 |
| October 2005 | $9.22 | $10.69 |
| September 2005 | $9.66 | $11.20 |
| August 2005 | $7.64 | $9 |
| July 2005 | $7.38 | $8.69 |
| June 2005 | $7.05 | $8.30 |
| May 2005 | $7.10 | $8.36 |
| April 2005 | $7.46 | $8.78 |
| March 2005 | $7.08 | $8.34 |
| February 2005 | $6.52 | $7.67 |
| January 2005 | $6.46 | $7.60 |
| December 2004 | $7.34 | $8.64 |
| November 2004 | $7.93 | $9.34 |
| October 2004 | $7.02 | $8.26 |
| September 2004 | $8.30 | $9.92 |
| August 2004 | $7.71 | $9.21 |
| July 2004 | $12.69 | $15.17 |
| June 2004 | $16.19 | $38.69 |
| May 2004 | $14.93 | $35.69 |
| April 2004 | $11.22 | $26.81 |
| March 2004 | $10.71 | $25.59 |
| February 2004 | $9.05 | $21.63 |
| January 2004 | $10.06 | $24.05 |
| December 2003 | $6.59 | $15.75 |
| November 2003 | $4.94 | $11.80 |
| October 2003 | $4.02 | $9.61 |
| September 2003 | $3.68 | $8.93 |
| August 2003 | $3.49 | $8.47 |
| July 2003 | $3.21 | $7.80 |
| June 2003 | $3.63 | $8.83 |
| May 2003 | $3.09 | $7.50 |
| April 2003 | $2.88 | $7.01 |
| March 2003 | $2.70 | $6.55 |
| February 2003 | $3.04 | $7.39 |
| January 2003 | $3.31 | $8.04 |
| December 2002 | $3.21 | $7.80 |
| November 2002 | $3.05 | $7.40 |
| October 2002 | $3.43 | $8.33 |
| September 2002 | $2.94 | $7.30 |
| August 2002 | $3.93 | $9.75 |
| July 2002 | $4.82 | $11.95 |
| June 2002 | $5.24 | $12.99 |
| May 2002 | $5.62 | $13.95 |
| April 2002 | $5.73 | $14.20 |
| March 2002 | $5.62 | $13.95 |
| February 2002 | $5.62 | $13.95 |
| January 2002 | $5.38 | $13.35 |
| December 2001 | $4.66 | $11.56 |
| November 2001 | $4.89 | $12.13 |
| October 2001 | $4.18 | $10.37 |
| September 2001 | $3.47 | $8.75 |
| August 2001 | $3.71 | $9.35 |
| July 2001 | $4.11 | $10.35 |
| June 2001 | $4.45 | $11.20 |
| May 2001 | $3.62 | $9.13 |
| April 2001 | $3.39 | $8.55 |
| March 2001 | $3.28 | $8.25 |
| February 2001 | $3.45 | $8.69 |
| January 2001 | $3.55 | $8.94 |
| December 2000 | $3.47 | $8.75 |
| November 2000 | $3.77 | $9.50 |
| October 2000 | $3.52 | $8.88 |
| September 2000 | $4.32 | $11 |
| August 2000 | $3.54 | $9 |
| July 2000 | $3.39 | $8.62 |
| June 2000 | $3.27 | $8.31 |
| May 2000 | $2.70 | $6.88 |
| April 2000 | $2.78 | $7.06 |
| March 2000 | $2.51 | $6.38 |
| February 2000 | $2.95 | $7.50 |
| January 2000 | $3.24 | $8.25 |
| December 1999 | $2.90 | $7.38 |
| November 1999 | $3.32 | $8.44 |
| October 1999 | $3.68 | $9.38 |
| September 1999 | $3.73 | $9.50 |
| August 1999 | $3.93 | $10 |
| July 1999 | $4.22 | $10.75 |
| June 1999 | $4.37 | $11.12 |
| May 1999 | $3.78 | $9.62 |
| April 1999 | $4.26 | $10.84 |
| March 1999 | $3.93 | $10 |
| February 1999 | $5.21 | $13.25 |
| January 1999 | $5.45 | $13.88 |
| December 1998 | $5.36 | $13.62 |
| November 1998 | $5.31 | $13.50 |
| October 1998 | $5.36 | $13.62 |
| September 1998 | $4.32 | $11 |
| August 1998 | $4.03 | $10.25 |
| July 1998 | $4.77 | $12.12 |
| June 1998 | $5.70 | $14.50 |
| May 1998 | $5.40 | $13.75 |
| April 1998 | $5.21 | $13.25 |
| March 1998 | $5.31 | $13.50 |
| February 1998 | $5.31 | $13.50 |
| January 1998 | $5.75 | $14.62 |
| December 1997 | $4.91 | $12.50 |
| November 1997 | $5.50 | $14 |
| October 1997 | $5.26 | $13.38 |
| September 1997 | $5.50 | $14 |
| August 1997 | $5.60 | $14.25 |
| July 1997 | $5.77 | $14.69 |
| June 1997 | $5.21 | $13.25 |
| May 1997 | $4.67 | $11.88 |
| April 1997 | $4.42 | $11.25 |
| March 1997 | $4.72 | $12 |
| February 1997 | $5.90 | $15 |
| January 1997 | $6.09 | $15.50 |
| December 1996 | $6.68 | $17 |
| November 1996 | $6.58 | $16.75 |
| October 1996 | $6.58 | $16.75 |
| September 1996 | $5.36 | $13.62 |
| August 1996 | $5.11 | $13 |
| July 1996 | $4.86 | $12.38 |
| June 1996 | $5.11 | $13 |
| May 1996 | $4.91 | $12.50 |
| April 1996 | $4.72 | $12 |
| March 1996 | $5.01 | $12.75 |
| February 1996 | $4.91 | $12.50 |
| January 1996 | $5.21 | $13.25 |
| December 1995 | $5.50 | $14 |
| November 1995 | $4.77 | $12.12 |
| October 1995 | $4.52 | $11.50 |
| September 1995 | $6.78 | $17.25 |
| August 1995 | $6.88 | $17.50 |
| July 1995 | $7.08 | $18 |
| June 1995 | $7.22 | $18.50 |
| May 1995 | $7.12 | $18.25 |
| April 1995 | $7.03 | $18 |
| March 1995 | $6.98 | $18 |
| February 1995 | $7.27 | $18.75 |
| January 1995 | $7.75 | $20 |
| December 1994 | $9.26 | $24 |
| November 1994 | $10.60 | $27.50 |
| October 1994 | $10.03 | $26 |
| September 1994 | $10.75 | $28 |
| August 1994 | $11.61 | $30.25 |
| July 1994 | $13.72 | $35.75 |
| June 1994 | $13.67 | $35.75 |
| May 1994 | $12.43 | $32.50 |
| April 1994 | $12.43 | $32.50 |
| March 1994 | $11.71 | $30.75 |
| February 1994 | $11.62 | $30.50 |
| January 1994 | $10.86 | $28.50 |
| December 1993 | $11.19 | $29.50 |
| November 1993 | $9.67 | $25.50 |
| October 1993 | $9.20 | $24.25 |
| September 1993 | $9.38 | $24.88 |
| August 1993 | $9.71 | $25.75 |
| July 1993 | $9.62 | $25.50 |
| June 1993 | $9.57 | $25.50 |
| May 1993 | $9.48 | $25.25 |
| April 1993 | $10.14 | $27 |
| March 1993 | $11.12 | $29.75 |
| February 1993 | $10.56 | $28.25 |
| January 1993 | $10.65 | $28.50 |
| December 1992 | $8.74 | $23.50 |
| November 1992 | $8.78 | $23.62 |
| October 1992 | $8.41 | $22.62 |
| September 1992 | $8.09 | $21.88 |
| August 1992 | $8.23 | $22.25 |
| July 1992 | $8.78 | $23.75 |
| June 1992 | $8.64 | $35.25 |
| May 1992 | $7.97 | $32.50 |
| April 1992 | $7.54 | $30.75 |
| March 1992 | $7.86 | $32.25 |
| February 1992 | $8.17 | $33.50 |
| January 1992 | $7.99 | $32.75 |
| December 1991 | $7.94 | $32.75 |
| November 1991 | $7.06 | $29.12 |
| October 1991 | $6.91 | $28.50 |
| September 1991 | $6.63 | $27.50 |
| August 1991 | $6.88 | $28.50 |
| July 1991 | $7.30 | $30.25 |
| June 1991 | $6.89 | $28.75 |
| May 1991 | $6.18 | $25.75 |
| April 1991 | $6.24 | $26 |
| March 1991 | $6.85 | $28.75 |
| February 1991 | $6.46 | $27.12 |
| January 1991 | $5.60 | $23.50 |
| December 1990 | $5.44 | $23 |
| November 1990 | $5.79 | $24.50 |
| October 1990 | $5.14 | $21.75 |
| September 1990 | $4.63 | $19.75 |
| August 1990 | $4.58 | $19.50 |
| July 1990 | $3.93 | $16.75 |
| June 1990 | $4.59 | $19.75 |
| May 1990 | $4.24 | $18.25 |
| April 1990 | $4.36 | $18.75 |
| March 1990 | $4.43 | $19.25 |
| February 1990 | $4.20 | $18.25 |
| January 1990 | $5.61 | $24.38 |
| December 1989 | $5.77 | $25.25 |
| November 1989 | $6.57 | $28.75 |
| October 1989 | $6.29 | $27.50 |
| September 1989 | $6.77 | $29.62 |
| August 1989 | $7.37 | $32.25 |
| July 1989 | $6.97 | $30.50 |
| June 1989 | $6.14 | $26.88 |
| May 1989 | $5.89 | $25.75 |
| April 1989 | $5.80 | $25.38 |
| March 1989 | $5.69 | $24.88 |
| February 1989 | $5.43 | $23.75 |
| January 1989 | $5.57 | $24.38 |
| December 1988 | $4.60 | $20.12 |
| November 1988 | $4 | $17.50 |
| October 1988 | $3.44 | $15.06 |
MGPI
Price: $77.90
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.62%
Payout Ratio: 10.86%
Payout Ratio Range:
Dividend Per Share: 0.48 USD
Earnings Per Share: 4.80 USD
P/E Ratio: 19.33
Exchange: NMS
Sector: Consumer Defensive
Industry: Beverages - Wineries & Distilleries
Volume: 320003
Ebitda: 13.4 millionMarket Capitalization: 1.8 billion
Average Dividend Frequency: 3
Years Paying Dividends: 15
DGR3: 4.76%
DGR5: -6.20%
DGR10: 30.00%