INGLES MKTS Historical Stock Price

Below is the stock price history for Ingles Mkts IMKTA. Data is recorded each day for the historical open, high, low, close and volume. The Ingles Mkts stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ingles Mkts Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-19 31.88 32.47 31.83 32.05 2,453
2018-10-18 32.12 32.41 31.87 31.87 3,023
2018-10-17 31.66 32.345 31.66 32.34 600
2018-10-16 31.77 32.20 31.71 32.20 492
2018-10-15 31.05 31.66 31.05 31.44 4,473
2018-10-12 31.29 31.44 30.43 30.83 1,378
2018-10-11 31.65 31.65 30.80 30.80 363
2018-10-10 32.49 32.49 31.81 31.90 1,184
2018-10-09 32.30 32.71 32.19 32.38 624
2018-10-08 32.45 32.64 32.04 32.54 1,661
2018-10-05 31.52 31.64 31.33 31.54 943
2018-10-04 31.81 32.05 31.71 31.71 960
2018-10-03 32.43 32.55 32.06 32.11 2,325
2018-10-02 33.65 33.65 32.64 32.64 1,047
2018-10-01 34.31 34.31 33.61 33.69 1,133
2018-09-28 34.85 34.85 34.05 34.05 1,593
2018-09-27 34.10 34.70 33.90 34.40 3,084
2018-09-26 33.80 34.80 33.80 34.25 7,667
2018-09-25 34.00 34.20 33.80 33.80 3,630
2018-09-24 34.15 34.20 33.85 34.05 1,874
2018-09-21 34.40 34.40 34.05 34.10 672
2018-09-20 34.65 34.70 34.40 34.55 3,018
2018-09-19 35.75 35.85 34.50 34.75 2,192
2018-09-18 35.75 35.80 35.60 35.75 1,243
2018-09-17 35.50 35.95 35.45 35.70 2,942
2018-09-14 34.20 35.65 34.20 35.35 3,512
2018-09-13 35.55 35.55 34.05 34.35 2,206
2018-09-12 35.20 35.90 35.05 35.90 1,441
2018-09-11 35.50 35.60 35.00 35.40 2,727
2018-09-10 34.35 35.75 34.35 35.55 4,770

» More Ingles Mkts Stock Price History

To see other companies like Ingles Mkts (IMKTA), view our stock market today for news, and other data.