IBCP - Independent Bank Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201820.7921.2120.7920.8620.8698,200
Dec 13, 201821.4821.4820.9020.9220.92115,700
Dec 12, 201821.4221.7821.0321.4421.44113,400
Dec 11, 201821.6021.6021.1421.2921.29120,700
Dec 10, 201821.4021.4020.9221.3121.31107,300
Dec 07, 201821.3621.6621.2221.3921.39125,300
Dec 06, 201820.7021.3520.7021.3521.35210,800
Dec 04, 201822.5822.6521.0721.0921.09159,400
Dec 03, 201823.1523.1522.2522.6822.68284,300
Nov 30, 201822.6923.0222.6922.9822.9868,300
Nov 29, 201822.7722.8622.5222.6822.6862,700
Nov 28, 201822.5723.0122.3322.9522.9595,600
Nov 27, 201822.5522.7622.4622.5622.5697,000
Nov 26, 201822.8823.0422.6022.6722.6787,500
Nov 23, 201822.5022.8822.5022.6922.6935,100
Nov 21, 201822.6422.9322.3722.5922.5943,100
Nov 20, 201822.6522.7722.4522.6322.6390,500
Nov 19, 201822.8723.0022.6022.7922.7966,200
Nov 16, 201822.7723.0222.6922.8822.8866,100
Nov 15, 201822.3023.0222.1722.8922.89156,000
Nov 14, 201823.1923.2022.3622.4222.42152,000
Nov 13, 201823.0923.5123.0523.0523.0583,700
Nov 12, 201823.1623.2622.9523.0423.0469,300
Nov 09, 201823.3623.4323.0723.1623.1656,000
Nov 08, 201823.1823.8423.1823.4023.4067,000
Nov 07, 201822.9323.2822.6323.2723.27185,500
Nov 06, 201822.6522.8722.4522.8322.83146,300
Nov 05, 201822.7522.9922.6422.7422.7497,700
Nov 02, 201822.4422.7522.3922.7422.74105,300
Nov 02, 20180.15 Dividend
Nov 01, 201822.2222.5822.2222.4922.34124,100
Oct 31, 201822.8522.9422.1122.1321.98143,500
Oct 30, 201822.0722.6322.0022.6122.46151,800
Oct 29, 201821.4422.1421.1122.0021.85183,300
Oct 26, 201822.3022.5821.1421.4821.34179,400
Oct 25, 201823.0923.2122.2522.6022.45192,500
Oct 24, 201822.8823.0321.8321.8821.73101,300
Oct 23, 201822.8023.0522.7322.9222.77172,700
Oct 22, 201823.4623.5522.9523.0122.86111,800
Oct 19, 201823.6423.8123.4123.4723.3194,200
Oct 18, 201824.0124.2023.6523.6623.50109,900
Oct 17, 201823.9324.1723.6024.0923.93104,800
Oct 16, 201823.9824.0423.5523.9823.8292,000
Oct 15, 201823.6024.0123.4623.9123.75126,200
Oct 12, 201824.5424.6723.1823.6823.52179,600
Oct 11, 201824.6524.7724.2324.2524.09282,600
Oct 10, 201824.6225.1324.6224.7324.57197,400
Oct 09, 201824.3324.6824.2624.6224.46202,700
Oct 08, 201823.6324.4223.5224.3924.23209,100
Oct 05, 201824.0524.1323.4723.5923.43516,000
Oct 04, 201824.2224.5723.9624.0423.88114,900
Oct 03, 201823.8424.3023.6724.2224.06107,100
Oct 02, 201824.0724.0723.6523.7623.60121,700
Oct 01, 201824.8024.8423.7824.0123.85207,700
Sep 28, 201821.5123.8021.5123.6523.49128,100
Sep 27, 201823.7024.0523.7023.8523.69103,600
Sep 26, 201824.0524.0523.5523.6523.4982,200
Sep 25, 201824.1024.2523.9023.9523.7956,500
Sep 24, 201824.2024.3523.9024.0523.8988,600
Sep 21, 201824.6024.8024.0524.2024.04335,500
Sep 20, 201824.3024.7024.3024.6524.4974,100
Sep 19, 201824.3024.5524.2524.2524.0960,600
Sep 18, 201824.3524.4024.2524.2524.0952,700
Sep 17, 201824.3524.5024.2024.3024.1476,600
Sep 14, 201824.2024.5524.1524.4024.2476,200
Sep 13, 201824.5524.5524.0024.1523.9984,500
Sep 12, 201824.7524.7524.3024.4524.2990,300
Sep 11, 201824.7024.8524.5524.7024.54100,300
Sep 10, 201824.9024.9524.7024.7024.5460,200
Sep 07, 201824.7524.8524.6524.8024.6358,400
Sep 06, 201825.0525.1524.7524.7524.5885,400
Sep 05, 201824.9525.1024.7525.1024.9375,700
Sep 04, 201824.9025.0624.7524.9524.7854,600
Aug 31, 201824.8025.0524.7524.9524.7878,600
Aug 30, 201824.9525.0524.7524.8024.6368,800
Aug 29, 201824.8525.3524.6524.9524.78115,600
Aug 28, 201825.0025.0524.7024.7524.5887,300
Aug 27, 201825.2025.4024.8525.0024.8398,900
Aug 24, 201825.4525.5025.1325.1524.9890,500
Aug 23, 201825.4025.4825.1325.4525.2877,600
Aug 22, 201825.4525.5525.2325.3525.1891,500
Aug 21, 201825.2025.6525.0525.5025.33123,200
Aug 20, 201825.1025.2024.7525.2025.0373,700
Aug 17, 201824.9525.1024.9025.0524.8866,400
Aug 16, 201824.8025.1324.8025.0024.8357,000
Aug 15, 201825.0025.1024.6024.7524.58109,200
Aug 14, 201824.6025.0024.6024.9524.7861,900
Aug 13, 201824.6524.7024.4524.5024.34190,200
Aug 10, 201824.4024.7024.3524.6524.4966,300
Aug 09, 201824.6024.6024.3524.5024.34131,600
Aug 08, 201824.1024.6524.0024.6524.49289,000
Aug 07, 201824.2524.5524.0824.1023.9475,100
Aug 06, 201824.4524.5024.1524.3524.1963,300
Aug 03, 201824.9525.1024.3824.4524.29182,100
Aug 03, 20180.15 Dividend
Aug 02, 201825.1525.1524.8325.0524.7360,700
Aug 01, 201824.5525.1524.2525.1524.83129,800
Jul 31, 201824.9524.9524.3024.5024.19406,700
Jul 30, 201825.0525.2524.9024.9524.6484,700
Jul 27, 201825.6025.6024.9525.0024.6860,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...