Ingles Marketsorporated - 29 Year Stock Price History | IMKTA

Historical daily share price chart and data for Ingles Marketsorporated since 1990 adjusted for splits. The latest closing stock price for Ingles Marketsorporated as of August 20, 2019 is 35.64.
  • The all-time high Ingles Marketsorporated stock price is 53.05, which is 48.8% above the current share price.
  • The Ingles Marketsorporated 52-week high stock price is 36.40, which is 2.1% above the current share price.
  • The Ingles Marketsorporated 52-week low stock price is 25.80, which is 27.6% below the current share price.
  • The average Ingles Marketsorporated stock price for the last 52 weeks is 30.67.
Ingles Marketsorporated Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 30.0219 27.6228 36.0100 26.1000 35.6400 31.68%
2018 31.6154 35.5629 36.4037 25.8031 27.0660 -19.71%
2017 33.6411 47.3440 47.7888 20.2310 33.7117 -26.72%
2016 37.0343 36.0512 49.4482 30.3397 46.0050 11.02%
2015 45.0162 35.6710 53.0475 35.6710 41.4378 20.55%
2014 23.7849 24.2303 34.4198 20.1799 34.3735 40.50%
2013 21.2111 15.4676 25.9796 14.9900 24.4650 60.28%
2012 13.7719 12.7051 15.3880 12.4791 15.2642 25.09%
2011 13.4115 15.5059 15.7997 11.2599 12.2027 -18.52%
2010 12.3962 11.3413 15.8725 9.9626 14.9755 32.39%
2009 11.4334 12.9566 12.9566 8.0271 11.3114 -10.32%
2008 15.8044 17.8420 18.6575 8.3677 12.6125 -28.73%
2007 22.4547 21.0731 29.2437 14.5175 17.6957 -13.07%
2006 14.3059 10.3704 20.6495 10.1520 20.3556 97.16%
2005 9.3201 7.7965 11.4127 7.6372 10.3242 30.82%
2004 7.0833 6.1681 8.3936 6.1440 7.8920 27.70%
2003 5.8805 6.5769 6.7008 5.4602 6.1801 -3.88%
2002 6.3496 6.4069 6.9419 5.4738 6.4296 2.37%
2001 6.1102 4.9761 6.9492 4.9761 6.2807 25.71%
2000 4.9231 5.1258 5.6184 4.0537 4.9960 -3.67%
1999 5.6241 5.2012 7.0204 4.8842 5.1864 7.10%
1998 5.3915 5.8957 6.3296 4.5947 4.8426 -19.30%
1997 5.8590 5.2959 7.0257 5.2568 6.0010 17.85%
1996 5.1991 4.2093 6.9357 4.1727 5.0922 19.56%
1995 3.8384 3.8260 4.5460 3.2900 4.2590 11.32%
1994 3.9918 3.7452 4.3889 3.4977 3.8260 1.04%
1993 2.5565 2.1812 3.9173 1.8686 3.7865 70.39%
1992 2.0213 1.9454 2.6600 1.7525 2.2223 14.23%
1991 2.4282 2.1967 2.8321 1.8660 1.9454 -11.44%
Sector Industry Market Cap Revenue
Retail/Wholesale Retail - Supermarket Chains $0.715B $4.093B
Ingles Markets, Incorporated is a leading supermarket chain with operations in the southeastern United States. Ingles' strategy is to locate its supermarkets primarily in suburban areas, small towns and rural communities, where management believes the market may be underserved by existing supermarkets.
Stock Name Country Market Cap PE Ratio
Walmart (WMT) United States $322.555B 23.11
Wal-Mart De Mexico SAB De CV (WMMVY) Mexico $49.590B 25.36
Tesco (TSCDY) United Kingdom $21.457B 0.00
Kroger (KR) United States $18.101B 10.84
Carrefour SA (CRRFY) France $13.259B 0.00
Jeronimo Martins SGPS SA (JRONY) Portugal $10.248B 23.26
Companhia Brasileira De Distribuicao (CBD) Brazil $5.702B 0.00
J Sainsbury (JSAIY) United Kingdom $4.900B 0.00
Marks And Spencer Group (MAKSY) United Kingdom $3.575B 0.00
Weis Markets (WMK) United States $1.045B 16.81
Village Super Market (VLGEA) United States $0.354B 14.99
IFresh (IFMK) United States $0.042B 0.00