Ingles Markets Incorporated (IMKTA) Historical Stock Data

97.55 ↑1.65 (1.72%)
As of Market Close on August 16th, 2022.

Historical Data

In the past 30 trading days, IMKTA is up 0.32% a day on average. There have been 19 days where Ingles Markets Incorporated closed green and 11 days where IMKTA closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1696.0097.55↑$1.55 (1.61%)96.0097.99118.50K
2022-08-1594.5995.90↑$1.31 (1.38%)94.5996.3387.27K
2022-08-1296.0095.91↓$0.09 (-0.09%)94.5396.67142.25K
2022-08-1196.3295.70↓$0.62 (-0.64%)95.5397.15108.70K
2022-08-1096.4296.07↓$0.35 (-0.36%)95.8597.39115.84K
2022-08-0998.1595.42↓$2.73 (-2.78%)95.0599.35103.16K
2022-08-0897.7598.17↑$0.42 (0.43%)97.7099.65109.29K
2022-08-0598.4497.98↓$0.46 (-0.47%)97.5199.99122.95K
2022-08-0497.7098.38↑$0.68 (0.70%)96.78100.73151.74K
2022-08-0396.7497.70↑$0.96 (0.99%)95.6598.4899.79K
2022-08-0297.1696.14↓$1.02 (-1.05%)94.9697.1668.72K
2022-08-0194.8296.95↑$2.13 (2.25%)94.8297.94104.15K
2022-07-2994.6095.46↑$0.86 (0.91%)94.0895.65110.78K
2022-07-2894.9095.07↑$0.17 (0.18%)94.0495.5060.53K
2022-07-2794.1594.95↑$0.80 (0.85%)92.2895.29105.64K
2022-07-2692.2193.52↑$1.31 (1.42%)91.0393.5280.10K
2022-07-2593.4192.89↓$0.52 (-0.56%)92.3993.6967.30K
2022-07-2292.5092.98↑$0.48 (0.52%)91.8993.3577.46K
2022-07-2192.8792.33↓$0.54 (-0.58%)91.3593.2574.41K
2022-07-2092.0092.87↑$0.87 (0.95%)91.0593.0884.43K
2022-07-1991.7292.14↑$0.42 (0.46%)91.7293.51119.92K
2022-07-1891.0191.21↑$0.20 (0.22%)90.7893.2099.45K
2022-07-1591.4590.50↓$0.95 (-1.04%)89.8691.68130.75K
2022-07-1488.5789.90↑$1.33 (1.50%)87.8289.9091.54K
2022-07-1389.0289.57↑$0.55 (0.62%)88.7790.8365.49K
2022-07-1288.3489.30↑$0.96 (1.09%)88.3489.96104.54K
2022-07-1187.6188.09↑$0.48 (0.55%)87.6189.4758.82K
2022-07-0888.2888.08↓$0.20 (-0.23%)87.6889.2980.57K
2022-07-0787.2688.04↑$0.78 (0.89%)87.1788.3864.56K
2022-07-0686.8286.80↓$0.02 (-0.02%)85.6487.5062.69K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

MelbourneCheersAu

$IMKTA If options never existed
what do you think this stock would be trading at?

0 Like Report