Ingles Markets Incorporated Class A Common Stockのデータ

Ingles Markets Incorporated Class A Common Stockの基本情報

名前 Ingles Markets Incorporated Class A Common Stock
ティッカー IMKTA
国 United States
上場年 1987.0
セクター Consumer Services

Ingles Markets Incorporated Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 50.93 50.01 50.41 50.53 89300.0 50.53
2021-02-12 51.87 49.94 50.9 50.64 85900.0 50.64
2021-02-11 51.87 50.23 51.33 51.28 81300.0 51.28
2021-02-10 52.5 51.0 52.43 51.42 81200.0 51.42
2021-02-09 52.24 51.11 51.61 51.98 79600.0 51.98
2021-02-08 51.82 50.27 50.8 51.49 131000.0 51.49
2021-02-05 51.32 49.56 51.04 49.96 138500.0 49.96
2021-02-04 52.09 47.68 47.68 50.96 243700.0 50.96
2021-02-03 47.57 45.76 46.26 47.26 123500.0 47.26
2021-02-02 47.22 45.9 47.22 46.41 111500.0 46.41
2021-02-01 47.61 45.99 47.25 47.19 155400.0 47.19
2021-01-29 47.92 46.11 46.47 47.56 165000.0 47.56
2021-01-28 47.56 45.13 47.56 46.15 226400.0 46.15
2021-01-27 47.61 45.34 45.34 47.17 160300.0 47.17
2021-01-26 45.92 44.24 44.5 45.83 65700.0 45.83
2021-01-25 45.75 43.11 43.5 44.24 107000.0 44.24
2021-01-22 43.55 42.59 43.05 43.42 67400.0 43.42
2021-01-21 43.55 43.02 43.3 43.25 48300.0 43.25
2021-01-20 43.7 42.48 43.6 43.31 65500.0 43.31
2021-01-19 43.79 42.4 42.86 43.71 86200.0 43.71
2021-01-15 43.33 42.01 42.17 42.81 60500.0 42.81
2021-01-14 42.7 41.62 41.81 42.45 93300.0 42.45
2021-01-13 41.83 41.21 41.83 41.57 66700.0 41.57
2021-01-12 42.39 41.6 41.91 41.79 87100.0 41.79
2021-01-11 42.44 41.58 41.58 41.68 96900.0 41.68
2021-01-08 42.97 41.3 42.97 42.0 111100.0 42.0
2021-01-07 43.17 42.04 43.0 42.91 125500.0 42.91
2021-01-06 43.59 42.56 43.03 42.82 117700.0 42.82
2021-01-05 43.39 42.57 42.68 42.74 79300.0 42.58
2021-01-04 43.1 41.8 42.95 42.76 114200.0 42.59
2020-12-31 43.0 42.35 42.35 42.66 71900.0 42.5
2020-12-30 42.58 42.0 42.19 42.26 84500.0 42.1
2020-12-29 42.64 41.88 42.15 42.02 84300.0 41.86
2020-12-28 42.14 40.43 40.77 42.05 95500.0 41.89
2020-12-24 41.0 40.41 40.98 40.74 30700.0 40.58
2020-12-23 41.57 40.76 40.76 40.93 50500.0 40.77
2020-12-22 40.7 39.99 40.48 40.62 71900.0 40.46
2020-12-21 41.14 40.05 40.9 40.52 69100.0 40.36
2020-12-18 42.51 41.09 41.75 41.1 316300.0 40.94
2020-12-17 41.96 41.0 41.96 41.66 111300.0 41.5
2020-12-16 42.29 41.23 41.9 41.71 151200.0 41.55
2020-12-15 42.11 40.87 41.73 42.04 104900.0 41.88
2020-12-14 41.7 40.68 41.23 41.5 148600.0 41.34
2020-12-11 42.4 40.39 42.27 40.95 93800.0 40.79
2020-12-10 42.73 41.97 42.66 42.51 118600.0 42.35
2020-12-09 43.11 41.5 41.79 42.71 221500.0 42.55
2020-12-08 41.89 38.12 39.68 41.77 388500.0 41.61
2020-12-07 38.06 37.36 37.81 37.41 149400.0 37.27
2020-12-04 37.84 37.31 37.72 37.68 137100.0 37.53
2020-12-03 37.92 36.98 37.53 37.54 157700.0 37.4
2020-12-02 37.9 37.01 37.62 37.65 191600.0 37.5
2020-12-01 38.43 37.31 37.68 37.81 170600.0 37.66
2020-11-30 37.91 37.15 37.61 37.59 158600.0 37.44
2020-11-27 37.99 37.11 37.99 37.67 31000.0 37.52
2020-11-25 38.12 37.1 37.44 37.96 95500.0 37.81
2020-11-24 38.55 37.7 38.0 37.95 71300.0 37.8
2020-11-23 38.0 37.22 37.77 37.69 68700.0 37.54
2020-11-20 37.96 37.12 37.36 37.69 80100.0 37.54
2020-11-19 37.78 36.09 36.27 37.64 138600.0 37.49
2020-11-18 37.99 36.3 37.34 36.4 110400.0 36.26
2020-11-17 38.51 37.15 38.32 37.22 87400.0 37.08
2020-11-16 38.63 38.01 38.34 38.32 79700.0 38.17
2020-11-13 38.01 37.09 37.93 37.72 56600.0 37.57
2020-11-12 39.1 36.92 38.95 37.79 108200.0 37.64
2020-11-11 39.16 37.62 38.24 39.16 65000.0 39.01
2020-11-10 38.67 36.26 36.51 38.09 148000.0 37.94
2020-11-09 37.49 36.3 36.86 36.34 132900.0 36.2
2020-11-06 37.34 36.03 36.84 36.34 60200.0 36.2
2020-11-05 36.98 36.25 36.35 36.71 67800.0 36.57
2020-11-04 36.79 35.99 36.48 36.18 71200.0 36.04
2020-11-03 36.77 35.82 35.96 36.59 153000.0 36.45
2020-11-02 36.88 35.08 36.26 35.59 90700.0 35.45
2020-10-30 36.26 35.5 35.57 35.86 117200.0 35.72
2020-10-29 36.15 35.05 35.33 35.72 91000.0 35.58
2020-10-28 36.09 35.37 35.88 35.42 116400.0 35.28
2020-10-27 36.92 36.02 36.55 36.09 62900.0 35.95
2020-10-26 36.82 36.09 36.14 36.77 103100.0 36.63
2020-10-23 37.03 36.26 36.62 36.43 90400.0 36.29
2020-10-22 37.42 36.41 37.04 36.6 136300.0 36.46
2020-10-21 37.73 37.17 37.54 37.22 78700.0 37.08
2020-10-20 38.51 37.56 38.41 37.68 84700.0 37.53
2020-10-19 39.19 37.96 38.94 38.15 76400.0 38.0
2020-10-16 39.29 38.32 38.32 38.71 87100.0 38.56
2020-10-15 38.47 37.72 38.0 38.43 55000.0 38.28
2020-10-14 38.22 37.55 37.98 38.1 89600.0 37.95
2020-10-13 38.43 37.54 37.81 38.31 59200.0 38.16
2020-10-12 38.77 37.9 38.54 37.97 58700.0 37.82
2020-10-09 38.81 38.01 38.08 38.55 56100.0 38.4
2020-10-08 38.86 37.85 38.86 38.07 79600.0 37.92
2020-10-07 39.32 38.5 39.27 38.56 86500.0 38.41
2020-10-06 39.67 38.78 39.5 39.03 108600.0 38.71
2020-10-05 39.5 38.8 38.8 39.21 54400.0 38.89
2020-10-02 39.2 38.11 38.7 38.86 78000.0 38.55
2020-10-01 39.28 38.07 38.11 39.17 108200.0 38.85
2020-09-30 38.23 37.63 37.88 38.04 112300.0 37.73
2020-09-29 38.01 36.9 37.35 37.87 87600.0 37.56
2020-09-28 37.67 36.37 36.68 37.43 105900.0 37.13
2020-09-25 37.02 36.15 36.71 36.49 87900.0 36.2
2020-09-24 37.06 35.21 35.52 36.93 115200.0 36.63
2020-09-23 35.96 35.13 35.15 35.49 144600.0 35.2
2020-09-22 35.58 34.92 35.48 35.4 89100.0 35.11
2020-09-21 36.38 34.94 35.85 35.44 164300.0 35.15
2020-09-18 36.72 35.41 36.72 35.98 223800.0 35.69
2020-09-17 37.12 36.23 36.54 36.27 78600.0 35.98
2020-09-16 37.66 36.65 37.51 36.81 88300.0 36.51
2020-09-15 39.17 37.5 38.94 37.52 84800.0 37.22
2020-09-14 39.95 38.75 39.89 38.75 89700.0 38.44
2020-09-11 40.06 39.14 39.89 39.9 75200.0 39.58
2020-09-10 39.78 39.05 39.59 39.6 75100.0 39.28
2020-09-09 39.69 38.64 38.86 39.52 71900.0 39.2
2020-09-08 39.26 37.79 39.12 38.65 129100.0 38.34
2020-09-04 40.34 39.03 40.33 39.05 90100.0 38.73
2020-09-03 41.26 39.83 40.73 40.07 120400.0 39.75
2020-09-02 40.79 39.9 40.13 40.64 82500.0 40.31
2020-09-01 40.72 39.7 40.51 39.96 108300.0 39.64
2020-08-31 40.89 40.0 40.35 40.4 105100.0 40.07
2020-08-28 41.71 40.14 41.71 40.25 106300.0 39.93
2020-08-27 41.77 41.08 41.08 41.43 84100.0 41.1
2020-08-26 42.0 40.84 41.88 41.2 111600.0 40.87
2020-08-25 42.22 41.28 42.16 41.85 142200.0 41.51
2020-08-24 42.47 41.56 42.36 42.13 125000.0 41.79
2020-08-21 43.03 41.52 43.0 42.01 125800.0 41.67
2020-08-20 43.87 43.08 43.51 43.2 87200.0 42.85
2020-08-19 44.61 43.39 43.39 43.91 110600.0 43.56
2020-08-18 43.81 42.8 43.08 43.56 131900.0 43.21
2020-08-17 43.13 41.83 43.04 43.06 61800.0 42.71
2020-08-14 43.16 42.54 42.54 42.92 110100.0 42.57
2020-08-13 43.09 41.95 42.29 42.66 95300.0 42.32
2020-08-12 42.75 42.05 42.41 42.49 133100.0 42.15
2020-08-11 43.34 41.94 43.19 42.1 152600.0 41.76
2020-08-10 43.12 42.06 43.0 42.8 169200.0 42.45
2020-08-07 43.21 40.38 40.38 42.97 124200.0 42.62
2020-08-06 42.51 40.32 41.12 40.64 162800.0 40.31
2020-08-05 41.0 39.46 41.0 39.9 88600.0 39.58
2020-08-04 41.28 39.46 39.46 40.93 102800.0 40.6
2020-08-03 40.27 38.93 40.13 39.62 204200.0 39.3
2020-07-31 41.72 39.85 41.0 40.25 128600.0 39.93
2020-07-30 43.76 40.82 43.63 40.87 89100.0 40.54
2020-07-29 44.49 43.5 43.78 44.01 115300.0 43.65
2020-07-28 44.05 43.09 43.32 43.69 127700.0 43.34
2020-07-27 43.46 41.08 41.29 43.28 98600.0 42.93
2020-07-24 41.62 40.85 40.85 41.21 95800.0 40.88
2020-07-23 41.35 40.37 40.53 40.94 98400.0 40.61
2020-07-22 41.03 40.3 40.76 40.62 56500.0 40.29
2020-07-21 40.91 39.48 39.58 40.76 98800.0 40.43
2020-07-20 40.45 38.9 40.11 39.45 86400.0 39.13
2020-07-17 41.18 40.08 40.08 40.24 74300.0 39.92
2020-07-16 41.27 39.92 40.0 40.15 73100.0 39.83
2020-07-15 40.8 39.91 40.37 40.1 136100.0 39.78
2020-07-14 40.1 39.6 39.71 40.03 108800.0 39.71
2020-07-13 40.53 39.57 40.53 39.74 94300.0 39.42
2020-07-10 40.23 39.41 39.83 39.92 84500.0 39.6
2020-07-09 40.55 39.2 40.37 39.8 98200.0 39.48
2020-07-08 41.7 40.05 41.45 40.45 112600.0 40.12
2020-07-07 42.2 41.21 41.5 41.46 94500.0 40.96
2020-07-06 41.87 40.82 41.46 41.56 82800.0 41.06
2020-07-02 42.37 40.9 41.78 41.04 77300.0 40.55
2020-07-01 42.94 41.35 42.9 41.35 69800.0 40.85
2020-06-30 43.44 41.76 42.57 43.07 217000.0 42.55
2020-06-29 42.82 40.43 40.43 42.38 158000.0 41.87
2020-06-26 40.8 40.1 40.76 40.32 190400.0 39.84
2020-06-25 40.86 39.92 40.43 40.83 155500.0 40.34
2020-06-24 40.98 39.59 40.44 40.48 143300.0 39.99
2020-06-23 41.51 40.12 41.2 40.66 100500.0 40.17
2020-06-22 41.12 40.08 40.72 40.87 82000.0 40.38
2020-06-19 41.39 40.5 41.22 40.8 206900.0 40.31
2020-06-18 42.19 40.16 41.34 40.54 109700.0 40.05
2020-06-17 42.15 41.1 42.0 41.32 69900.0 40.82
2020-06-16 42.42 41.11 41.61 41.89 69300.0 41.39
2020-06-15 40.96 39.56 40.29 40.71 127300.0 40.22
2020-06-12 42.88 40.25 42.74 40.69 160400.0 40.2
2020-06-11 42.56 41.73 41.96 41.96 119700.0 41.46
2020-06-10 44.3 42.52 42.8 42.57 151500.0 42.06
2020-06-09 42.93 42.13 42.75 42.67 101500.0 42.16
2020-06-08 43.05 41.83 41.98 42.86 96700.0 42.34
2020-06-05 43.11 41.57 43.11 41.81 94200.0 41.31
2020-06-04 43.56 42.1 43.56 42.46 100200.0 41.95
2020-06-03 44.62 43.08 43.27 43.77 132000.0 43.24
2020-06-02 43.03 41.68 42.06 42.9 90800.0 42.38
2020-06-01 42.91 41.76 42.53 41.98 110900.0 41.48
2020-05-29 42.85 41.71 42.2 42.61 102100.0 42.1
2020-05-28 43.79 41.96 43.38 42.23 98600.0 41.72
2020-05-27 43.4 40.94 41.2 43.09 88500.0 42.57
2020-05-26 42.42 40.77 42.34 40.95 71800.0 40.46
2020-05-22 42.51 41.18 42.22 41.49 46900.0 40.99
2020-05-21 42.62 41.32 42.62 42.24 55500.0 41.73
2020-05-20 43.37 42.26 42.45 42.65 74500.0 42.14
2020-05-19 44.94 41.89 43.82 41.92 136200.0 41.42
2020-05-18 45.25 43.61 43.99 44.15 171700.0 43.62
2020-05-15 44.14 42.06 42.35 43.37 135300.0 42.85
2020-05-14 43.32 41.39 43.32 42.58 114400.0 42.07
2020-05-13 44.5 42.94 43.6 43.88 81600.0 43.35
2020-05-12 44.84 43.65 44.46 43.83 85700.0 43.3
2020-05-11 44.93 43.47 43.47 44.46 113000.0 43.93
2020-05-08 43.63 40.27 40.99 43.43 150300.0 42.91
2020-05-07 41.7 38.43 38.5 39.82 170700.0 39.34
2020-05-06 38.72 36.76 38.42 37.61 82000.0 37.16
2020-05-05 39.65 37.8 39.55 38.35 79000.0 37.89
2020-05-04 39.77 37.39 37.85 39.54 111600.0 39.06
2020-05-01 40.6 36.99 40.6 37.61 129900.0 37.16
2020-04-30 41.0 39.3 40.34 40.83 125500.0 40.34
2020-04-29 41.76 40.56 41.68 40.68 123100.0 40.19
2020-04-28 41.53 39.72 41.43 41.05 196600.0 40.56
2020-04-27 41.53 39.73 39.73 41.01 116200.0 40.52
2020-04-24 40.06 38.03 38.32 39.69 141800.0 39.21
2020-04-23 38.56 37.52 37.61 38.29 92600.0 37.83
2020-04-22 38.02 36.43 37.35 37.77 88900.0 37.32
2020-04-21 36.94 34.84 35.06 36.46 97200.0 36.02
2020-04-20 35.97 34.69 35.76 35.57 80600.0 35.14
2020-04-17 37.09 35.08 37.04 35.28 152600.0 34.86
2020-04-16 37.03 35.42 36.08 36.69 122400.0 36.25
2020-04-15 36.97 35.61 36.6 35.73 126400.0 35.3
2020-04-14 39.74 36.25 39.17 37.21 138200.0 36.76
2020-04-13 38.89 36.52 36.72 38.58 99700.0 38.12
2020-04-09 39.99 37.01 38.95 37.15 174200.0 36.7
2020-04-08 38.8 36.46 37.71 38.8 91600.0 38.33
2020-04-07 40.95 36.59 40.68 37.6 153900.0 36.99
2020-04-06 40.84 38.7 39.37 40.65 171000.0 39.99
2020-04-03 38.57 33.53 35.29 38.36 125800.0 37.73
2020-04-02 37.47 33.6 36.75 35.65 118500.0 35.07
2020-04-01 38.46 35.1 35.73 37.28 116300.0 36.67
2020-03-31 36.6 33.91 33.96 36.16 148400.0 35.57
2020-03-30 35.34 32.33 33.01 33.81 88400.0 33.26
2020-03-27 35.99 32.21 35.54 32.45 101500.0 31.92
2020-03-26 36.1 33.83 34.04 35.81 103600.0 35.22
2020-03-25 36.94 33.66 36.44 33.85 110000.0 33.3
2020-03-24 39.01 34.25 39.01 36.33 139000.0 35.74
2020-03-23 38.98 35.89 38.28 37.57 177500.0 36.96
2020-03-20 41.2 37.57 40.82 38.06 197300.0 37.44
2020-03-19 41.15 37.5 37.55 40.4 174700.0 39.74
2020-03-18 45.0 36.44 40.5 37.51 177600.0 36.9
2020-03-17 43.63 36.6 36.81 42.64 211800.0 41.94
2020-03-16 38.83 34.73 34.73 37.26 163800.0 36.65
2020-03-13 37.75 34.43 36.56 37.73 177700.0 37.11
2020-03-12 38.08 35.31 36.38 35.39 228000.0 34.81
2020-03-11 38.39 36.9 37.21 37.95 164700.0 37.33
2020-03-10 40.84 36.59 40.18 37.83 139100.0 37.21
2020-03-09 40.29 37.13 37.29 39.52 223600.0 38.87
2020-03-06 39.07 37.8 38.01 38.91 152700.0 38.27
2020-03-05 38.88 37.36 37.53 38.82 99300.0 38.19
2020-03-04 38.4 37.2 37.27 38.24 66600.0 37.61
2020-03-03 38.03 36.42 37.38 36.95 110100.0 36.35
2020-03-02 37.76 35.69 36.13 37.69 95500.0 37.07
2020-02-28 35.79 32.62 32.62 35.77 167100.0 35.18
2020-02-27 34.6 32.25 32.27 33.34 309800.0 32.79
2020-02-26 33.78 32.75 33.38 32.78 168600.0 32.24
2020-02-25 34.77 32.95 34.77 33.29 187800.0 32.75
2020-02-24 35.56 34.74 35.25 34.8 82200.0 34.23
2020-02-21 36.3 35.66 35.92 35.99 56000.0 35.4
2020-02-20 36.38 35.27 36.24 35.9 72900.0 35.31
2020-02-19 36.9 36.26 36.62 36.34 71700.0 35.75
2020-02-18 36.98 36.09 36.29 36.62 67200.0 36.02