IBCP - Independent Bank Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201921.6121.8721.5921.8221.8241,100
May 23, 201921.5921.7121.3421.4221.42122,700
May 22, 201921.6221.7621.4221.7021.70356,400
May 21, 201921.5721.7721.5721.6721.67106,900
May 20, 201921.4321.6621.4121.4721.47728,500
May 17, 201921.5421.8921.3521.5421.5481,900
May 16, 201921.5221.7721.5221.6921.6980,800
May 15, 201921.3721.4421.1521.4221.4284,500
May 14, 201921.1121.6121.0721.5021.5080,800
May 13, 201921.3521.4121.0921.1221.1297,800
May 10, 201921.4621.6321.2521.6221.6278,700
May 09, 201921.2921.6421.1921.5721.5784,600
May 08, 201921.4721.5621.3421.4021.4063,500
May 07, 201921.6521.7021.4121.5021.5067,300
May 06, 201921.5621.9121.5621.8421.8479,600
May 03, 201921.5121.9721.3721.8821.88111,700
May 03, 20190.18 Dividend
May 02, 201921.5121.7021.4221.5521.3777,600
May 01, 201921.5421.6621.2821.4521.2776,600
Apr 30, 201921.6321.6721.3521.5321.35112,100
Apr 29, 201921.4121.8621.4121.6621.4880,000
Apr 26, 201921.0621.4420.9021.3821.2084,200
Apr 25, 201921.2321.3720.9621.1921.01127,600
Apr 24, 201921.3421.4020.9721.3021.12212,100
Apr 23, 201920.6521.4120.6521.3621.18112,400
Apr 22, 201921.6022.1220.6020.7020.53198,900
Apr 18, 201922.2022.2821.8221.9921.8178,300
Apr 17, 201922.3922.3922.1022.3222.1347,300
Apr 16, 201922.1022.3622.0522.3122.1238,500
Apr 15, 201922.3022.3121.9922.1221.9448,300
Apr 12, 201922.3022.4222.0422.3122.1248,900
Apr 11, 201922.1522.3422.0522.0921.9145,900
Apr 10, 201921.8622.1521.7022.1421.9650,200
Apr 09, 201922.0522.1021.8421.8721.6954,500
Apr 08, 201922.1122.2622.0222.1621.9746,400
Apr 05, 201922.0222.1921.8822.1821.9967,000
Apr 04, 201921.8422.0221.7022.0121.83105,800
Apr 03, 201922.0222.1621.7721.8321.65176,600
Apr 02, 201921.7621.9121.5821.8321.6572,000
Apr 01, 201921.6321.9621.6021.8621.68124,800
Mar 29, 201921.5521.6121.2421.5021.32360,500
Mar 28, 201921.1521.4621.1421.3821.2097,900
Mar 27, 201921.2221.3420.9721.2021.02177,300
Mar 26, 201920.8421.2320.8421.2221.04103,800
Mar 25, 201920.5320.7920.4020.6620.49186,600
Mar 22, 201921.5121.7020.4720.5220.35171,000
Mar 21, 201921.8022.1821.7121.7221.54123,600
Mar 20, 201922.3222.4121.8821.8921.71119,500
Mar 19, 201923.1523.1522.3322.3622.1786,800
Mar 18, 201922.9723.2922.9623.0822.8983,600
Mar 15, 201922.9823.1522.8522.9822.79294,600
Mar 14, 201923.1323.1622.9722.9722.7882,000
Mar 13, 201923.1623.2823.0623.1322.9478,700
Mar 12, 201923.3523.3523.0423.0922.90112,800
Mar 11, 201923.1423.4623.0323.3623.1695,300
Mar 08, 201922.9023.2822.9023.1322.94173,500
Mar 07, 201923.1023.1122.8523.0322.84225,300
Mar 06, 201923.0723.2122.8823.1822.99360,900
Mar 05, 201923.1823.1922.9223.1522.9648,100
Mar 04, 201923.3723.4723.1023.2523.0662,900
Mar 01, 201923.3723.4223.0923.3823.1866,800
Feb 28, 201923.2723.3523.1323.2523.06105,600
Feb 27, 201923.1423.3123.0223.2623.0749,200
Feb 26, 201923.2423.3123.0823.1522.9660,100
Feb 25, 201923.4223.6423.1923.3123.12100,200
Feb 22, 201923.2323.3123.1523.2923.1051,500
Feb 21, 201922.9923.2922.9923.2723.0836,600
Feb 20, 201923.0923.3522.9723.3123.1260,800
Feb 19, 201922.7923.1622.7123.1022.9173,200
Feb 15, 201922.4222.9622.4222.9022.71132,400
Feb 14, 201922.2822.4822.2022.3022.1175,600
Feb 13, 201922.2422.4722.2422.4022.21179,600
Feb 12, 201922.3022.4722.2022.2722.08165,500
Feb 11, 201922.1222.2221.9722.1922.0096,800
Feb 08, 201922.2522.2822.0522.1321.9573,400
Feb 07, 201922.3022.5122.0722.2522.0686,100
Feb 06, 201921.9522.2321.9522.2022.0150,000
Feb 05, 201922.3322.3322.0022.0821.90115,300
Feb 04, 201922.2322.3222.0022.2922.1061,000
Feb 04, 20190.18 Dividend
Feb 01, 201922.2622.3222.1322.2921.9365,700
Jan 31, 201922.1122.2521.9622.1621.80106,400
Jan 30, 201921.9322.3021.9322.1821.8281,900
Jan 29, 201921.6722.4620.7222.0221.66178,600
Jan 28, 201922.4022.6922.1622.4122.0479,100
Jan 25, 201922.3422.6622.3422.4822.11122,900
Jan 24, 201922.3022.4222.1522.2721.91225,300
Jan 23, 201922.6522.7122.3222.4522.0879,900
Jan 22, 201922.8023.2222.4522.4922.12142,800
Jan 18, 201922.9422.9522.7622.8022.4391,500
Jan 17, 201922.8223.0422.7922.9222.55139,600
Jan 16, 201922.6222.9922.6022.9722.5998,600
Jan 15, 201922.3522.5722.2322.5522.1851,700
Jan 14, 201922.4822.7322.3922.3922.0266,400
Jan 11, 201922.4322.6922.2722.6422.27102,300
Jan 10, 201922.5022.7422.2922.5722.20123,500
Jan 09, 201922.5322.6722.2522.6122.2488,000
Jan 08, 201922.1822.4022.0022.4022.0399,700
Jan 07, 201921.8822.1421.8522.0821.7297,100
Jan 04, 201921.6522.0521.5121.9921.6377,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...