IBCP - Independent Bank Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 201922.5022.5422.2922.4722.4769,143
Nov 18, 201922.6322.6322.3022.4122.4163,500
Nov 15, 201922.9122.9122.6122.6722.6761,100
Nov 14, 201922.5522.7622.3622.7522.7558,200
Nov 13, 201922.4522.6322.3622.5722.5754,200
Nov 12, 201922.5722.7022.3722.6422.6443,400
Nov 11, 201922.5422.6522.4822.5422.5436,100
Nov 08, 201922.5722.7522.5322.6322.6337,900
Nov 07, 201922.9623.0322.6022.6822.6857,400
Nov 06, 201922.9223.0222.6622.7222.7287,800
Nov 05, 201922.8923.1522.7923.0423.0499,700
Nov 05, 20190.18 Dividend
Nov 04, 201922.8923.0522.8622.9922.8173,200
Nov 01, 201922.6222.8422.5522.7822.6052,100
Oct 31, 201922.6322.8322.3522.5122.3361,000
Oct 30, 201922.6823.1422.4722.7622.5899,100
Oct 29, 201922.5422.9522.5422.7622.58115,000
Oct 28, 201922.7923.0222.5522.6522.4773,900
Oct 25, 201922.5023.5822.4622.7622.58111,100
Oct 24, 201923.2523.9321.8822.3622.18131,200
Oct 23, 201921.8622.1621.7522.1321.9694,700
Oct 22, 201921.5122.0721.4521.9421.77112,200
Oct 21, 201921.4521.7821.3421.5721.4093,300
Oct 18, 201921.1421.3621.1421.2721.1060,300
Oct 17, 201921.1221.2720.9921.2421.0767,300
Oct 16, 201921.0821.2020.9421.0520.8966,800
Oct 15, 201920.8921.1420.7521.0020.8472,400
Oct 14, 201920.7820.8120.5320.7820.6240,700
Oct 11, 201920.8821.1820.8120.8420.6868,300
Oct 10, 201920.5420.8020.5420.5920.4364,500
Oct 09, 201920.6720.7520.4120.4320.27113,700
Oct 08, 201920.5920.7520.4020.5220.3662,800
Oct 07, 201920.8821.0220.8120.8620.7059,200
Oct 04, 201920.6720.9620.6420.8920.7358,200
Oct 03, 201920.7320.8420.4320.7120.5570,900
Oct 02, 201920.8220.9520.6120.8720.7174,600
Oct 01, 201921.5021.7020.8620.9320.7786,700
Sep 30, 201921.2921.4021.1021.3221.15342,200
Sep 27, 201921.4521.6121.2521.3121.1466,400
Sep 26, 201921.6621.6621.3321.3721.2091,500
Sep 25, 201921.3521.7921.3521.7321.56122,400
Sep 24, 201921.7321.7321.3121.3921.22241,100
Sep 23, 201921.7021.8621.5021.7221.5585,100
Sep 20, 201921.6821.9721.5721.8621.69276,200
Sep 19, 201921.8822.2521.7321.7721.6086,200
Sep 18, 201921.7921.9421.6221.8721.70103,200
Sep 17, 201921.5821.8021.2821.7821.61100,800
Sep 16, 201921.3121.7921.3121.7821.6193,100
Sep 13, 201921.0921.6421.0321.5321.36139,800
Sep 12, 201920.6720.9820.5020.9120.7598,600
Sep 11, 201920.4820.7720.3220.7320.5788,500
Sep 10, 201919.9420.4719.6620.3620.20150,100
Sep 09, 201919.2819.9419.2819.8519.6970,200
Sep 06, 201919.5119.5119.1419.1919.0456,200
Sep 05, 201919.4319.8719.4019.4719.3255,400
Sep 04, 201919.1919.2618.9819.0818.9383,500
Sep 03, 201919.2919.3318.9419.0718.9271,400
Aug 30, 201919.6919.6919.3919.4319.2844,500
Aug 29, 201919.5119.7819.5119.5919.4471,700
Aug 28, 201919.2519.6719.2519.5119.3648,600
Aug 27, 201919.7319.7319.2319.3519.2087,900
Aug 26, 201919.3819.8319.3819.7219.5752,700
Aug 23, 201919.8719.9419.3419.3719.2297,100
Aug 22, 201920.0020.0219.8319.9519.7971,500
Aug 21, 201919.7719.8819.6019.8619.7057,100
Aug 20, 201920.0320.0919.6719.7219.5767,000
Aug 19, 201920.2120.3020.0520.1019.9437,900
Aug 16, 201919.5720.0519.5720.0119.8563,000
Aug 15, 201919.5519.7119.3919.4819.3376,100
Aug 14, 201919.7519.8219.3519.4919.34139,800
Aug 13, 201919.9820.3219.9820.0719.91110,400
Aug 12, 201919.7820.0119.7019.9919.83101,200
Aug 09, 201920.1620.2819.9019.9219.7674,400
Aug 08, 201920.0220.2320.0020.1519.99162,300
Aug 07, 201919.5919.8919.4719.8419.6881,100
Aug 06, 201919.9920.1719.6920.0619.9057,200
Aug 05, 201920.3720.3719.5319.9219.7686,900
Aug 05, 20190.18 Dividend
Aug 02, 201920.9721.0620.6320.8620.5260,000
Aug 01, 201921.7121.9121.0421.0720.72114,700
Jul 31, 201921.6721.9221.6321.7421.38114,300
Jul 30, 201921.3521.8221.3521.7521.3980,100
Jul 29, 201921.6621.7821.4021.4821.1390,100
Jul 26, 201921.3121.7521.3121.7421.38105,800
Jul 25, 201921.1121.9021.1121.4121.06114,700
Jul 24, 201921.5822.2421.5822.1521.7995,400
Jul 23, 201921.5521.6521.3621.6521.3097,600
Jul 22, 201921.5721.6521.3021.5421.19128,500
Jul 19, 201921.6321.7621.5421.6521.3063,400
Jul 18, 201921.3921.6021.3521.4821.13138,600
Jul 17, 201921.5121.5721.3721.4221.0753,800
Jul 16, 201921.6021.7521.5421.6021.2536,700
Jul 15, 201921.9221.9221.5221.6121.2640,600
Jul 12, 201921.7621.9921.7521.9021.5476,100
Jul 11, 201921.5921.8021.4421.7721.4192,800
Jul 10, 201921.8621.8621.5721.5921.2443,600
Jul 09, 201921.7621.8921.5421.8421.4885,900
Jul 08, 201922.1022.1021.6221.8621.50114,200
Jul 05, 201921.9222.1321.9022.1021.7443,100
Jul 03, 201921.7821.9521.7421.9121.5549,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...