Ingles Markets Stock Price History, IMKTA Historical Prices

Add to My Stocks
$24.5 $0.1 (0.41%) IMKTA stock closing price Sep 22, 2017 (Closing)

The 10 year data of Ingles Markets stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Ingles Markets P/E ratio data for the stock. The Ingles Markets stock price history chart shows that the stock price reached a high of 56.43 on 26 Nov, 2015, and a low of 11.09 on 26 Nov, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2224.5524.8024.4024.508152810.210.09
2017-09-2125.0025.0524.5024.609532710.250.09
2017-09-2025.0025.2524.5025.0514786610.440.09
2017-09-1925.1525.2024.8024.9511094710.400.09
2017-09-1824.6025.4024.6025.0016610610.420.09
2017-09-1524.0024.6523.6524.5032807010.210.09
2017-09-1424.1024.3023.9023.90882609.960.09
2017-09-1323.8524.2723.7924.108475110.040.09
2017-09-1223.3524.2523.2523.801451519.920.09
2017-09-1122.9523.6522.7523.351937699.730.08
2017-09-0822.8022.9522.5322.802653439.500.08
2017-09-0722.5023.2022.2522.9019564910.090.08
2017-09-0621.7522.7021.7522.501263519.910.08
2017-09-0522.1022.3521.4021.751552089.580.08
2017-09-0122.0022.4021.8022.151093559.760.08
2017-08-3121.6522.1021.3521.952301389.670.08
2017-08-3020.8522.0220.7521.652390229.540.08
2017-08-2921.9022.3020.8020.904140659.210.08
2017-08-2824.1524.2021.9021.903720999.650.08
2017-08-2523.2524.3023.2024.2519659410.680.09
2017-08-2423.9024.6523.0523.1523059310.200.08
2017-08-2324.4024.6623.7524.0024675710.570.09
2017-08-2225.0525.2024.4024.5012658010.790.09
2017-08-2126.0526.0524.9024.9512225710.990.09
2017-08-1825.5026.2025.5026.158839611.520.09
2017-08-1726.3526.8025.6225.708176711.320.09
2017-08-1627.2527.5226.2026.5514291611.700.10
2017-08-1526.7527.6026.5027.1511518011.960.10
2017-08-1427.0528.0026.7026.8010858311.810.10
2017-08-1126.5527.1126.4527.056263111.920.10
2017-08-1026.5526.9026.1526.459537211.650.10
2017-08-0927.1027.4526.4026.5510420411.700.10
2017-08-0829.0029.3026.9027.0515030911.920.10
2017-08-0729.5529.5528.9029.005964212.780.11
2017-08-0429.1030.0528.5029.656176612.050.11
2017-08-0328.6029.1528.4529.105119811.830.11
2017-08-0229.4029.8528.5028.556717911.610.10
2017-08-0129.8029.8029.0029.504364511.990.11
2017-07-3129.4029.7529.1529.506957311.990.11
2017-07-2829.8530.1029.3029.454662011.970.11
2017-07-2729.9530.3529.6529.905751012.150.11
2017-07-2630.2530.3529.7329.907830112.150.11
2017-07-2529.0030.7028.9130.1513335512.260.11
2017-07-2429.1529.2028.4228.958646411.770.11
2017-07-2130.2530.2528.8029.1010999511.830.11
2017-07-2030.3030.3529.9030.053467312.220.11
2017-07-1929.9030.2529.7530.203685612.280.11
2017-07-1830.3030.4529.7829.906163512.150.11
2017-07-1730.0530.8029.7530.456587912.380.11
2017-07-1430.2530.4029.7030.104468512.240.11
2017-07-1330.9030.9530.0030.206654712.280.11
2017-07-1229.9031.1029.9030.557386112.420.11
2017-07-1129.7030.1029.6529.856196812.130.11
2017-07-1030.9531.9029.3529.558924712.010.11
2017-07-0730.4531.0029.9031.0010337012.600.11
2017-07-0631.6031.6530.4530.5010921012.400.11
2017-07-0533.4533.4531.7031.757445912.910.12
2017-07-0333.1533.8533.1533.752424613.720.12
2017-06-3033.8033.9033.2533.306892313.540.12
2017-06-2933.7534.0033.1533.656612513.680.12
2017-06-2833.8534.8533.3533.7010440413.700.12
2017-06-2733.5534.2533.4033.638870013.670.12
2017-06-2632.0533.8031.9033.758270913.720.12
2017-06-2332.5032.5031.7031.958471912.990.12
2017-06-2231.7032.4531.4532.255057713.110.12
2017-06-2131.7532.3531.7531.807808512.930.12
2017-06-2033.4533.4531.3031.6512000612.870.12
2017-06-1934.4034.9533.4533.507298213.620.12
2017-06-1634.4534.4531.7533.9522817913.800.12
2017-06-1536.6536.9034.9035.007188714.230.13
2017-06-1436.7537.2036.1536.953037815.020.13
2017-06-1336.7036.9035.6936.755551414.940.13
2017-06-1236.8037.9536.5536.755699714.940.13
2017-06-0935.8537.0835.8536.909138515.000.13
2017-06-0836.2036.4035.8035.908972114.590.13
2017-06-0736.3537.0435.8036.006016314.630.13
2017-06-0637.1037.2536.0536.156636614.700.13
2017-06-0537.5538.1037.3037.403113215.200.14
2017-06-0238.3038.9537.7037.804045815.370.14
2017-06-0136.6038.4036.5038.306585215.570.14
2017-05-3136.5536.9536.1036.608873914.880.13
2017-05-3037.2037.4036.3036.456683014.820.13
2017-05-290.000.000.0037.000N/AN/A
2017-05-2637.9038.2636.6037.006502515.040.14
2017-05-2538.0038.5537.9538.003174615.450.14
2017-05-2438.0038.9537.4037.955241515.430.14
2017-05-2338.0538.5537.5538.104718215.490.14
2017-05-2237.9538.4537.7037.854750415.390.14
2017-05-1937.6038.2037.5037.855054915.390.14
Get more Data

Ingles Markets Stock Chart

View IMKTA PE ratio, PS ratio stocks charts and compare with peers.
IMKTA Chart
Note: Compare Ingles Markets stock price history with the index and industry peers.

Ingles Markets Historical Prices: Past 5 years

Max Stock Price 56.43 Nov 25,2015
Min Stock Price 15.37 Nov 15,2012
Avg Stock Price 33.75

Ingles Markets Historical PE ratio: Past 5 years

Max PE Ratio 38.93 Sep 24,2013
Min PE Ratio 8.71 Aug 29,2017
Avg PE Ratio 17.6

Ingles Markets Historical PS ratio: Past 5 years

Max PS Ratio 0.29 Aug 17,2015
Min PS Ratio 0.08 Aug 24,2017
Avg PS Ratio 0.18

IMKTA Industry Peers

Company Price Change (%)
The Fresh Market (TFM)28.510.02 (0.07%)
Weis Markets (WMK)42.610.14 (0.33%)
Publix Supermarket (PUSH)17.880 (0%)
Safeway (SWY)35.10.04 (0.11%)
Roundy's (RNDY)3.60.02 (0.56%)
Kroger (KR)20.150.07 (0.35%)
Supervalu (SVU)21.270.47 (2.26%)

We provide Ingles Markets historical quotes along with PE ratio and PS ratio for doing Ingles Markets fundamental analysis. The price movement is easily depicted in the Ingles Markets stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. IMKTA saw an opening price of 24.55, and a closing price of 24.5 on 22 Sep, 2017. The average P/S ratio was 0.17 as can be seen by Ingles Markets stock price history. .