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
2018-07-16 29.75 29.90 29.50 29.65 1,803
2018-07-13 29.50 30.05 29.50 29.80 1,511
2018-07-12 29.80 30.05 29.40 29.45 1,607
2018-07-11 31.05 31.05 30.35 30.35 1,964
2018-07-10 32.20 32.30 31.15 31.25 3,476
2018-07-09 32.55 32.65 32.10 32.20 1,436
2018-07-06 33.30 33.35 32.85 32.95 4,591
2018-07-05 32.70 33.05 32.60 33.05 1,625
2018-07-03 32.75 33.25 32.65 32.70 2,947
2018-07-02 31.70 32.40 31.70 32.40 4,325
2018-06-29 31.80 31.90 31.45 31.75 9,335
2018-06-28 31.30 32.10 31.30 31.90 2,273
2018-06-27 31.65 31.95 31.65 31.70 978
2018-06-26 31.50 31.95 31.35 31.90 2,133
2018-06-25 31.45 31.75 31.20 31.75 1,886
2018-06-22 32.05 32.05 31.00 31.60 2,830
2018-06-21 31.35 31.65 31.00 31.20 2,069
2018-06-20 30.05 30.70 30.05 30.65 1,310
2018-06-19 29.90 30.35 29.75 30.35 1,504
2018-06-18 29.65 29.90 29.25 29.85 3,909
2018-06-15 29.30 29.70 29.30 29.40 5,050
2018-06-14 29.50 29.55 29.20 29.25 2,514
2018-06-13 29.05 29.35 28.95 29.15 3,108
2018-06-12 29.50 29.50 28.95 29.10 4,952
2018-06-11 29.60 30.25 29.30 29.65 7,072
2018-06-08 28.60 28.80 28.25 28.80 2,388
2018-06-07 28.35 28.95 28.35 28.60 1,873
2018-06-06 28.95 28.95 28.35 28.45 1,722
2018-06-05 28.95 29.05 28.70 28.95 7,588
2018-06-04 28.80 29.35 28.80 29.05 2,330

» More Ingles Mkts Stock Price History

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