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
2017-11-24 25.50 25.50 24.50 24.50 1,393
2017-11-22 25.15 25.80 25.10 25.50 1,254
2017-11-21 24.50 25.20 24.45 24.95 968
2017-11-20 24.50 24.70 24.40 24.50 840
2017-11-17 24.25 24.65 23.95 24.45 1,801
2017-11-16 23.40 24.35 23.40 24.30 1,395
2017-11-15 23.20 23.50 23.10 23.10 698
2017-11-14 23.25 23.60 23.00 23.55 1,755
2017-11-13 23.40 23.85 23.20 23.20 1,753
2017-11-10 23.40 23.85 23.40 23.55 1,299
2017-11-09 22.95 23.40 22.90 23.10 1,340
2017-11-08 24.20 24.20 22.80 23.05 1,143
2017-11-07 23.85 23.85 23.10 23.35 1,478
2017-11-06 24.10 24.30 23.60 23.80 1,862
2017-11-03 24.40 24.80 24.10 24.55 4,156
2017-11-02 23.60 24.50 23.50 24.45 2,723
2017-11-01 23.75 23.75 22.90 23.60 1,897
2017-10-31 23.20 23.45 23.20 23.45 1,077
2017-10-30 23.35 23.45 22.70 22.75 1,768
2017-10-27 24.05 24.30 23.70 23.90 859
2017-10-26 24.60 24.80 24.05 24.10 1,698
2017-10-25 24.35 24.65 24.10 24.55 2,057
2017-10-24 24.75 24.75 24.55 24.60 1,884
2017-10-23 24.45 24.70 24.45 24.70 1,056
2017-10-20 24.05 24.55 24.05 24.55 717
2017-10-19 24.55 24.55 24.10 24.10 1,388
2017-10-18 24.20 24.90 24.20 24.55 1,169
2017-10-17 23.90 24.05 23.55 23.95 3,550
2017-10-16 25.10 25.10 24.00 24.10 5,244
2017-10-13 24.75 25.20 24.70 25.15 1,082

» More Ingles Mkts Stock Price History

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