U.S. Markets open in 3 hrs 12 mins

Independent Bank Corporation (IBCP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.12-0.28 (-1.52%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2020------
Nov 25, 202018.1418.3517.6918.1218.12124,400
Nov 24, 202017.3318.4417.1018.4018.40156,000
Nov 23, 202017.1717.2516.9016.9416.9471,200
Nov 20, 202016.8516.9716.6816.9416.9463,800
Nov 19, 202017.1817.1916.6017.1217.1259,600
Nov 18, 202017.3617.6817.1717.1817.1868,200
Nov 17, 202017.8417.8416.9317.4317.43120,500
Nov 16, 202017.3218.1217.2517.9017.90212,600
Nov 13, 202016.5416.8616.4516.6716.6777,900
Nov 12, 202016.5016.5716.0816.3716.37127,500
Nov 11, 202017.5717.5716.6016.7416.7474,800
Nov 10, 202016.5617.5816.4317.4217.4293,500
Nov 09, 202015.7817.0515.7116.2716.27166,200
Nov 06, 202014.9915.1414.7314.7814.7871,700
Nov 05, 202014.7315.2014.7315.0815.08115,900
Nov 04, 202015.3715.3714.5914.7914.79118,300
Nov 04, 20200.2 Dividend
Nov 03, 202015.8216.0415.5415.8515.65121,200
Nov 02, 202015.2115.7015.0715.4515.2681,100
Oct 30, 202014.8915.2714.7414.9714.7895,100
Oct 29, 202014.7815.0514.1914.9614.7778,900
Oct 28, 202014.3014.8714.3014.6714.4881,100
Oct 27, 202015.7715.7714.4714.6114.4395,500
Oct 26, 202014.9214.9814.7214.8814.69151,100
Oct 23, 202015.0215.4614.9615.1714.9851,500
Oct 22, 202014.5015.0814.4215.0414.8591,100
Oct 21, 202014.1514.4514.0314.4314.2546,400
Oct 20, 202014.3014.4213.9714.1613.98106,200
Oct 19, 202014.0214.1313.9814.0013.8237,500
Oct 16, 202013.8314.2713.6913.9213.7452,200
Oct 15, 202013.3813.9313.2113.8413.6743,600
Oct 14, 202013.8713.9413.5813.5913.4232,800
Oct 13, 202014.3314.3313.7713.8813.7042,900
Oct 12, 202014.1414.4614.0414.4014.2239,900
Oct 09, 202014.2614.2613.9314.1814.0050,900
Oct 08, 202014.1714.5814.0014.1613.9867,400
Oct 07, 202013.8114.0613.6614.0213.8471,900
Oct 06, 202013.7114.4013.4113.7113.54115,300
Oct 05, 202013.2113.5413.1113.4913.3266,900
Oct 02, 202012.4313.1112.4213.0812.9138,100
Oct 01, 202012.6812.7912.4312.7112.5574,000
Sep 30, 202012.8113.0012.5412.5712.4166,700
Sep 29, 202012.7813.0512.4212.7612.6086,400
Sep 28, 202012.5113.0712.5112.9412.7891,600
Sep 25, 202012.1412.4212.1412.4112.2576,500
Sep 24, 202012.3712.6312.2112.3112.1587,800
Sep 23, 202012.8113.0612.2312.2912.13106,700
Sep 22, 202012.8313.1012.6412.8012.64137,500
Sep 21, 202013.4313.4512.6212.7812.62111,100
Sep 18, 202014.0814.0813.6613.7413.57169,600
Sep 17, 202013.9714.1313.9613.9713.7951,500
Sep 16, 202014.0014.3613.9214.1914.0182,400
Sep 15, 202014.3614.3613.9513.9713.7975,900
Sep 14, 202014.0614.4314.0614.3014.1256,500
Sep 11, 202014.2414.3313.9114.0113.8377,600
Sep 10, 202014.4714.6514.1314.1613.98225,200
Sep 09, 202014.6314.7014.3314.4414.26112,900
Sep 08, 202015.0115.0114.3914.5614.3869,200
Sep 04, 202015.4315.4714.7815.0714.8878,800
Sep 03, 202015.1515.5514.9815.0514.8657,900
Sep 02, 202015.1015.2214.8415.0914.9083,200
Sep 01, 202014.9115.0914.7815.0514.8693,900
Aug 31, 202014.8215.0514.3414.9114.72103,000
Aug 28, 202015.0115.9914.7314.8814.6968,400
Aug 27, 202014.5614.9414.3914.8614.6752,200
Aug 26, 202015.0315.0314.4914.5514.3789,100
Aug 25, 202015.0615.0814.7115.0114.8272,900
Aug 24, 202014.4414.8414.3214.8114.6272,300
Aug 21, 202014.4514.4714.2014.3614.1872,300
Aug 20, 202014.3614.5314.3014.4514.2766,900
Aug 19, 202014.5914.8514.4614.6114.4337,200
Aug 18, 202015.1115.1114.5514.6114.4388,000
Aug 17, 202015.1615.2715.0015.1714.9846,200
Aug 14, 202015.2115.5215.0115.2915.1061,600
Aug 13, 202015.4615.5015.1815.2015.0147,800
Aug 12, 202016.1616.2015.5415.6515.4587,100
Aug 11, 202015.5315.9215.5315.7015.50111,800
Aug 10, 202014.9715.5114.9715.2815.0961,500
Aug 07, 202014.1215.0314.0614.9714.7866,200
Aug 06, 202013.9014.3413.9014.2514.0787,700
Aug 05, 202013.8713.9613.5713.8913.7197,000
Aug 04, 202013.7813.8813.5413.6413.4787,300
Aug 03, 202013.9414.0013.6613.8113.6472,700
Aug 03, 20200.2 Dividend
Jul 31, 202014.0514.1713.6113.9713.60160,700
Jul 30, 202013.9814.2713.8114.1913.81114,800
Jul 29, 202014.4614.6213.9914.1713.79123,100
Jul 28, 202013.8414.7113.1914.2913.91444,500
Jul 27, 202013.3013.3013.0113.0712.72103,100
Jul 24, 202013.4613.7013.3713.3913.0374,400
Jul 23, 202013.3113.6113.2613.4313.07134,200
Jul 22, 202013.5013.7413.2513.3512.99132,700
Jul 21, 202013.0713.7413.0713.6213.2665,200
Jul 20, 202013.2113.2112.8912.9112.5648,100
Jul 17, 202013.5413.5713.2613.3112.9587,200
Jul 16, 202013.6613.9113.3813.5513.19153,900
Jul 15, 202013.4413.8513.3713.7313.36110,300
Jul 14, 202013.3413.3712.7812.9612.6193,500
Jul 13, 202013.3613.6713.0513.4013.0488,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...