Ingles Marketsorporated - 29 Year Stock Price History | IMKTA

Historical daily share price chart and data for Ingles Marketsorporated since 1990 adjusted for splits. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Ingles Marketsorporated as of February 21, 2019 is 29.92.
Ingles Marketsorporated Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 29.4756 27.6228 31.1200 27.6228 29.9200 10.54%
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 $0.614B $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 $295.883B 20.30
Kroger (KR) United States $22.935B 12.78
Companhia Brasileira De Distribuicao (CBD) Brazil $6.916B 42.59
Weis Markets (WMK) United States $1.401B 21.89
Village Super Market (VLGEA) United States $0.444B 14.98
AMCON Distributing (DIT) United States $0.054B 16.77
IFresh (IFMK) United States $0.016B 0.00