UK markets closed

Ingles Markets, Incorporated (IMKTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.43+0.33 (+0.45%)
As of 03:52PM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202472.9973.5272.9973.4373.4336,707
17 Apr 202473.3173.9772.8073.1073.1068,700
16 Apr 202473.3573.6772.7273.2773.2772,900
15 Apr 202473.2573.9473.0073.3473.34111,000
12 Apr 202474.2074.2072.9473.0173.0164,800
11 Apr 202474.0374.4173.2274.2274.2274,100
10 Apr 202473.9874.1172.7774.0374.0385,500
10 Apr 20240.165 Dividend
09 Apr 202474.0174.9073.7874.1674.0083,600
08 Apr 202475.2875.5073.6074.0173.8596,400
05 Apr 202475.7275.7274.5475.4275.2556,100
04 Apr 202475.4975.9775.0975.7375.5677,600
03 Apr 202475.4475.4474.6575.0174.8467,700
02 Apr 202475.9876.0574.5875.3775.2081,600
01 Apr 202476.6876.9775.6175.8275.6590,800
28 Mar 202475.4076.9375.1876.6876.51143,300
27 Mar 202475.4076.0574.9575.4475.2780,800
26 Mar 202475.7976.1275.0075.5075.3373,700
25 Mar 202475.2376.0174.9975.9175.7465,800
22 Mar 202476.2976.6474.9175.5275.35122,300
21 Mar 202475.3576.4675.1976.4676.29103,200
20 Mar 202474.1575.5273.8475.2875.1190,700
19 Mar 202474.3275.2474.2374.2374.0665,500
18 Mar 202474.2675.4474.0774.3274.1577,700
15 Mar 202473.5976.7373.0074.7074.53197,500
14 Mar 202474.6974.6973.4973.8473.6872,500
13 Mar 202474.3075.1974.2874.8474.6791,400
12 Mar 202475.0275.1474.2374.3074.1378,600
11 Mar 202475.4975.8374.8675.3475.1762,300
08 Mar 202476.2176.6775.5675.8475.6768,500
07 Mar 202476.9777.7576.2876.4176.2469,200
06 Mar 202476.3577.3976.2876.5276.3569,000
05 Mar 202476.7578.0076.2576.3576.1860,400
04 Mar 202476.9178.4176.4276.7176.5496,400
01 Mar 202476.8777.3675.6676.2776.10115,300
29 Feb 202476.5577.3276.1577.0176.8494,600
28 Feb 202476.5777.0075.8275.8775.7068,100
27 Feb 202476.5977.2676.3776.9976.8273,000
26 Feb 202476.8877.2576.2576.2676.0968,000
23 Feb 202476.3577.2676.3577.1376.9667,700
22 Feb 202476.1876.6674.6876.4076.23106,500
21 Feb 202476.2276.8775.9176.6476.4756,400
20 Feb 202475.6877.3775.6876.2276.0580,500
16 Feb 202476.8277.4376.1676.2876.1159,600
15 Feb 202476.0177.4475.9876.9876.8196,800
14 Feb 202475.9876.2875.1076.2176.04104,700
13 Feb 202477.1477.6574.7975.7275.55139,700
12 Feb 202478.5078.8377.2477.5077.33121,100
09 Feb 202481.4181.5277.9678.3878.21137,700
08 Feb 202481.1682.7681.0881.8381.6565,300
07 Feb 202482.1682.4981.7682.1181.9347,400
06 Feb 202482.1382.7781.8782.1681.9852,200
05 Feb 202482.4182.5081.0682.0781.89155,400
02 Feb 202482.7084.9782.5083.1082.9289,200
01 Feb 202483.8984.0282.1583.1082.9263,900
31 Jan 202484.0685.8783.9484.2584.06122,300
30 Jan 202483.4084.2682.3484.0783.8840,800
29 Jan 202484.7984.9583.0183.4483.2570,300
26 Jan 202485.4985.4984.0184.6584.4647,400
25 Jan 202484.3685.1583.6385.1284.9371,400
24 Jan 202484.6385.0283.4983.6383.4454,600
23 Jan 202485.1085.3483.9283.9983.8054,200
22 Jan 202484.5085.2283.3684.5784.3848,300
19 Jan 202484.7784.7783.3783.9583.7660,900
18 Jan 202486.0186.1683.9384.3584.1672,600
17 Jan 202484.6385.9584.6285.8885.69132,900
16 Jan 202485.0985.5584.4184.9184.7263,500
12 Jan 202487.0587.1185.2285.3385.1489,500
11 Jan 202486.4186.6785.8486.5286.3355,900
11 Jan 20240.165 Dividend
10 Jan 202486.7787.1486.3286.8486.4871,800
09 Jan 202487.2087.2685.8887.0586.6964,000
08 Jan 202488.7888.7887.4187.5387.1761,600
05 Jan 202488.2489.0088.0188.2887.9298,100
04 Jan 202488.4989.0587.7788.5388.1780,000
03 Jan 202489.3189.5987.7387.8687.5089,000
02 Jan 202486.0089.4186.0089.1388.7681,400
29 Dec 202386.0386.5885.8586.3786.01108,600
28 Dec 202385.7486.6585.7485.9585.6043,200
27 Dec 202386.2586.4085.6485.8685.5133,700
26 Dec 202385.9186.1285.0085.9185.5643,300
22 Dec 202385.2386.5584.9885.3184.9652,900
21 Dec 202385.4185.5584.6485.2384.8848,600
20 Dec 202384.3286.0483.7984.9984.6473,200
19 Dec 202384.7785.3284.0584.6184.26122,700
18 Dec 202383.7084.4683.0284.3383.9883,400
15 Dec 202386.4786.4783.6783.6983.35196,900
14 Dec 202386.7587.0785.2385.4285.0787,900
13 Dec 202384.3385.9583.5685.8585.5090,900
12 Dec 202385.5885.8583.8483.9283.5753,000
11 Dec 202384.4485.5984.4285.3885.0353,300
08 Dec 202384.6886.3084.6684.8284.4748,000
07 Dec 202384.1284.7683.5184.6684.3153,000
06 Dec 202383.6184.2083.1383.6883.3462,000
05 Dec 202383.5984.1683.1483.3082.9660,700
04 Dec 202382.4983.8682.4983.7383.3866,400
01 Dec 202381.6982.9681.4082.8182.4787,700
30 Nov 202380.6982.0780.2881.6281.28101,400
29 Nov 202380.1180.9779.3480.9180.5854,900
28 Nov 202380.0180.4679.1880.1679.8372,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...