Ingles Markets, Incorporated (IMKTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

37.59-0.08 (-0.21%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 30, 2020	37.61	37.91	37.15	37.59	37.59	158,600
Nov 27, 2020	37.99	37.99	37.11	37.67	37.67	31,000
Nov 25, 2020	37.44	38.12	37.10	37.96	37.96	95,500
Nov 24, 2020	38.00	38.55	37.70	37.95	37.95	71,300
Nov 23, 2020	37.77	38.00	37.22	37.69	37.69	68,700
Nov 20, 2020	37.36	37.96	37.12	37.69	37.69	80,100
Nov 19, 2020	36.27	37.78	36.09	37.64	37.64	138,600
Nov 18, 2020	37.34	37.99	36.30	36.40	36.40	110,400
Nov 17, 2020	38.32	38.51	37.15	37.22	37.22	87,400
Nov 16, 2020	38.34	38.63	38.01	38.32	38.32	79,700
Nov 13, 2020	37.93	38.01	37.09	37.72	37.72	56,600
Nov 12, 2020	38.95	39.10	36.92	37.79	37.79	108,200
Nov 11, 2020	38.24	39.16	37.62	39.16	39.16	65,000
Nov 10, 2020	36.51	38.67	36.26	38.09	38.09	148,000
Nov 09, 2020	36.86	37.49	36.30	36.34	36.34	132,900
Nov 06, 2020	36.84	37.34	36.03	36.34	36.34	60,200
Nov 05, 2020	36.35	36.98	36.25	36.71	36.71	67,800
Nov 04, 2020	36.48	36.79	35.99	36.18	36.18	71,200
Nov 03, 2020	35.96	36.77	35.82	36.59	36.59	153,000
Nov 02, 2020	36.26	36.88	35.08	35.59	35.59	90,700
Oct 30, 2020	35.57	36.26	35.50	35.86	35.86	117,200
Oct 29, 2020	35.33	36.15	35.05	35.72	35.72	91,000
Oct 28, 2020	35.88	36.09	35.37	35.42	35.42	116,400
Oct 27, 2020	36.55	36.92	36.02	36.09	36.09	62,900
Oct 26, 2020	36.14	36.82	36.09	36.77	36.77	103,100
Oct 23, 2020	36.62	37.03	36.26	36.43	36.43	90,400
Oct 22, 2020	37.04	37.42	36.41	36.60	36.60	136,300
Oct 21, 2020	37.54	37.73	37.17	37.22	37.22	78,700
Oct 20, 2020	38.41	38.51	37.56	37.68	37.68	84,700
Oct 19, 2020	38.94	39.19	37.96	38.15	38.15	76,400
Oct 16, 2020	38.32	39.29	38.32	38.71	38.71	87,100
Oct 15, 2020	38.00	38.47	37.72	38.43	38.43	55,000
Oct 14, 2020	37.98	38.22	37.55	38.10	38.10	89,600
Oct 13, 2020	37.81	38.43	37.54	38.31	38.31	59,200
Oct 12, 2020	38.54	38.77	37.90	37.97	37.97	58,700
Oct 09, 2020	38.08	38.81	38.01	38.55	38.55	56,100
Oct 08, 2020	38.86	38.86	37.85	38.07	38.07	79,600
Oct 07, 2020	39.27	39.32	38.50	38.56	38.56	86,500
Oct 07, 2020	0.165 Dividend
Oct 06, 2020	39.50	39.67	38.78	39.03	38.86	108,600
Oct 05, 2020	38.80	39.50	38.80	39.21	39.04	54,400
Oct 02, 2020	38.70	39.20	38.11	38.86	38.70	78,000
Oct 01, 2020	38.11	39.28	38.07	39.17	39.00	108,200
Sep 30, 2020	37.88	38.23	37.63	38.04	37.88	112,300
Sep 29, 2020	37.35	38.01	36.90	37.87	37.71	87,600
Sep 28, 2020	36.68	37.67	36.37	37.43	37.27	105,900
Sep 25, 2020	36.71	37.02	36.15	36.49	36.34	87,900
Sep 24, 2020	35.52	37.06	35.21	36.93	36.77	115,200
Sep 23, 2020	35.15	35.96	35.13	35.49	35.34	144,600
Sep 22, 2020	35.48	35.58	34.92	35.40	35.25	89,100
Sep 21, 2020	35.85	36.38	34.94	35.44	35.29	164,300
Sep 18, 2020	36.72	36.72	35.41	35.98	35.83	223,800
Sep 17, 2020	36.54	37.12	36.23	36.27	36.12	78,600
Sep 16, 2020	37.51	37.66	36.65	36.81	36.65	88,300
Sep 15, 2020	38.94	39.17	37.50	37.52	37.36	84,800
Sep 14, 2020	39.89	39.95	38.75	38.75	38.59	89,700
Sep 11, 2020	39.89	40.06	39.14	39.90	39.73	75,200
Sep 10, 2020	39.59	39.78	39.05	39.60	39.43	75,100
Sep 09, 2020	38.86	39.69	38.64	39.52	39.35	71,900
Sep 08, 2020	39.12	39.26	37.79	38.65	38.49	129,100
Sep 04, 2020	40.33	40.34	39.03	39.05	38.88	90,100
Sep 03, 2020	40.73	41.26	39.83	40.07	39.90	120,400
Sep 02, 2020	40.13	40.79	39.90	40.64	40.47	82,500
Sep 01, 2020	40.51	40.72	39.70	39.96	39.79	108,300
Aug 31, 2020	40.35	40.89	40.00	40.40	40.23	105,100
Aug 28, 2020	41.71	41.71	40.14	40.25	40.08	106,300
Aug 27, 2020	41.08	41.77	41.08	41.43	41.25	84,100
Aug 26, 2020	41.88	42.00	40.84	41.20	41.03	111,600
Aug 25, 2020	42.16	42.22	41.28	41.85	41.67	142,200
Aug 24, 2020	42.36	42.47	41.56	42.13	41.95	125,000
Aug 21, 2020	43.00	43.03	41.52	42.01	41.83	125,800
Aug 20, 2020	43.51	43.87	43.08	43.20	43.02	87,200
Aug 19, 2020	43.39	44.61	43.39	43.91	43.72	110,600
Aug 18, 2020	43.08	43.81	42.80	43.56	43.38	131,900
Aug 17, 2020	43.04	43.13	41.83	43.06	42.88	61,800
Aug 14, 2020	42.54	43.16	42.54	42.92	42.74	110,100
Aug 13, 2020	42.29	43.09	41.95	42.66	42.48	95,300
Aug 12, 2020	42.41	42.75	42.05	42.49	42.31	133,100
Aug 11, 2020	43.19	43.34	41.94	42.10	41.92	152,600
Aug 10, 2020	43.00	43.12	42.06	42.80	42.62	169,200
Aug 07, 2020	40.38	43.21	40.38	42.97	42.79	124,200
Aug 06, 2020	41.12	42.51	40.32	40.64	40.47	162,800
Aug 05, 2020	41.00	41.00	39.46	39.90	39.73	88,600
Aug 04, 2020	39.46	41.28	39.46	40.93	40.76	102,800
Aug 03, 2020	40.13	40.27	38.93	39.62	39.45	204,200
Jul 31, 2020	41.00	41.72	39.85	40.25	40.08	128,600
Jul 30, 2020	43.63	43.76	40.82	40.87	40.70	89,100
Jul 29, 2020	43.78	44.49	43.50	44.01	43.82	115,300
Jul 28, 2020	43.32	44.05	43.09	43.69	43.51	127,700
Jul 27, 2020	41.29	43.46	41.08	43.28	43.10	98,600
Jul 24, 2020	40.85	41.62	40.85	41.21	41.04	95,800
Jul 23, 2020	40.53	41.35	40.37	40.94	40.77	98,400
Jul 22, 2020	40.76	41.03	40.30	40.62	40.45	56,500
Jul 21, 2020	39.58	40.91	39.48	40.76	40.59	98,800
Jul 20, 2020	40.11	40.45	38.90	39.45	39.28	86,400
Jul 17, 2020	40.08	41.18	40.08	40.24	40.07	74,300
Jul 16, 2020	40.00	41.27	39.92	40.15	39.98	73,100
Jul 15, 2020	40.37	40.80	39.91	40.10	39.93	136,100
Jul 14, 2020	39.71	40.10	39.60	40.03	39.86	108,800
Jul 13, 2020	40.53	40.53	39.57	39.74	39.57	94,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,652.75+29.50(+0.81%)

Dow Futures29,860.00+231.00(+0.78%)

Nasdaq Futures12,376.00+99.00(+0.81%)

Ingles Markets, Incorporated (IMKTA)

S&P Futures
3,652.75
+29.50(+0.81%)

Dow Futures
29,860.00
+231.00(+0.78%)

Nasdaq Futures
12,376.00
+99.00(+0.81%)