IBCP - Independent Bank Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 201922.9923.3022.9923.1723.1721,646
Feb 20, 201923.0923.3522.9723.3123.3160,800
Feb 19, 201922.7923.1622.7123.1023.1073,200
Feb 15, 201922.4222.9622.4222.9022.90132,400
Feb 14, 201922.2822.4822.2022.3022.3075,600
Feb 13, 201922.2422.4722.2422.4022.40179,600
Feb 12, 201922.3022.4722.2022.2722.27165,500
Feb 11, 201922.1222.2221.9722.1922.1996,800
Feb 08, 201922.2522.2822.0522.1322.1373,400
Feb 07, 201922.3022.5122.0722.2522.2586,100
Feb 06, 201921.9522.2321.9522.2022.2050,000
Feb 05, 201922.3322.3322.0022.0822.08115,300
Feb 04, 201922.2322.3222.0022.2922.2961,000
Feb 04, 20190.18 Dividend
Feb 01, 201922.2622.3222.1322.2922.1165,700
Jan 31, 201922.1122.2521.9622.1621.98106,400
Jan 30, 201921.9322.3021.9322.1822.0081,900
Jan 29, 201921.6722.4620.7222.0221.84178,600
Jan 28, 201922.4022.6922.1622.4122.2379,100
Jan 25, 201922.3422.6622.3422.4822.30122,900
Jan 24, 201922.3022.4222.1522.2722.09225,300
Jan 23, 201922.6522.7122.3222.4522.2779,900
Jan 22, 201922.8023.2222.4522.4922.31142,800
Jan 18, 201922.9422.9522.7622.8022.6291,500
Jan 17, 201922.8223.0422.7922.9222.73139,600
Jan 16, 201922.6222.9922.6022.9722.7898,600
Jan 15, 201922.3522.5722.2322.5522.3751,700
Jan 14, 201922.4822.7322.3922.3922.2166,400
Jan 11, 201922.4322.6922.2722.6422.46102,300
Jan 10, 201922.5022.7422.2922.5722.39123,500
Jan 09, 201922.5322.6722.2522.6122.4388,000
Jan 08, 201922.1822.4022.0022.4022.2299,700
Jan 07, 201921.8822.1421.8522.0821.9097,100
Jan 04, 201921.6522.0521.5121.9921.8177,100
Jan 03, 201921.2521.6221.1821.4321.26128,700
Jan 02, 201920.7821.3720.7821.3621.1996,400
Dec 31, 201821.0221.3320.7621.0220.8577,200
Dec 28, 201820.6521.1120.6021.0120.84101,100
Dec 27, 201820.8521.2120.1820.5920.42161,500
Dec 26, 201820.4621.2320.2821.1420.97169,800
Dec 24, 201820.5020.9420.3520.3920.2373,400
Dec 21, 201820.6121.0020.5520.6620.49396,200
Dec 20, 201820.4820.6920.3320.5720.40186,600
Dec 19, 201820.9521.4820.4320.5320.36335,500
Dec 18, 201820.7520.9820.5320.9320.76203,500
Dec 17, 201820.6521.1420.5320.6420.47114,300
Dec 14, 201820.7921.2120.7920.8620.6998,200
Dec 13, 201821.4821.4820.9020.9220.75115,700
Dec 12, 201821.4221.7821.0321.4421.27113,400
Dec 11, 201821.6021.6021.1421.2921.12120,700
Dec 10, 201821.4021.4020.9221.3121.14107,300
Dec 07, 201821.3621.6621.2221.3921.22125,300
Dec 06, 201820.7021.3520.7021.3521.18210,800
Dec 04, 201822.5822.6521.0721.0920.92159,400
Dec 03, 201823.1523.1522.2522.6822.50284,300
Nov 30, 201822.6923.0222.6922.9822.7968,300
Nov 29, 201822.7722.8622.5222.6822.5062,700
Nov 28, 201822.5723.0122.3322.9522.7695,600
Nov 27, 201822.5522.7622.4622.5622.3897,000
Nov 26, 201822.8823.0422.6022.6722.4988,600
Nov 23, 201822.5022.8822.5022.6922.5135,100
Nov 21, 201822.6422.9322.3722.5922.4143,100
Nov 20, 201822.6522.7722.4522.6322.4590,500
Nov 19, 201822.8723.0022.6022.7922.6166,200
Nov 16, 201822.7723.0222.6922.8822.7066,100
Nov 15, 201822.3023.0222.1722.8922.71156,000
Nov 14, 201823.1923.2022.3622.4222.24152,000
Nov 13, 201823.0923.5123.0523.0522.8683,700
Nov 12, 201823.1623.2622.9523.0422.8569,300
Nov 09, 201823.3623.4323.0723.1622.9756,000
Nov 08, 201823.1823.8423.1823.4023.2167,000
Nov 07, 201822.9323.2822.6323.2723.08185,500
Nov 06, 201822.6522.8722.4522.8322.65146,300
Nov 05, 201822.7522.9922.6422.7422.5697,700
Nov 02, 201822.4422.7522.3922.7422.56105,300
Nov 02, 20180.15 Dividend
Nov 01, 201822.2222.5822.2222.4922.16124,100
Oct 31, 201822.8522.9422.1122.1321.80143,500
Oct 30, 201822.0722.6322.0022.6122.28151,800
Oct 29, 201821.4422.1421.1122.0021.68183,300
Oct 26, 201822.3022.5821.1421.4821.16179,400
Oct 25, 201823.0923.2122.2522.6022.27192,500
Oct 24, 201822.8823.0321.8321.8821.56101,300
Oct 23, 201822.8023.0522.7322.9222.58172,700
Oct 22, 201823.4623.5522.9523.0122.67111,800
Oct 19, 201823.6423.8123.4123.4723.1394,200
Oct 18, 201824.0124.2023.6523.6623.31109,900
Oct 17, 201823.9324.1723.6024.0923.74104,800
Oct 16, 201823.9824.0423.5523.9823.6392,000
Oct 15, 201823.6024.0123.4623.9123.56126,200
Oct 12, 201824.5424.6723.1823.6823.33179,600
Oct 11, 201824.6524.7724.2324.2523.89282,600
Oct 10, 201824.6225.1324.6224.7324.37197,400
Oct 09, 201824.3324.6824.2624.6224.26202,700
Oct 08, 201823.6324.4223.5224.3924.03209,100
Oct 05, 201824.0524.1323.4723.5923.24516,000
Oct 04, 201824.2224.5723.9624.0423.69114,900
Oct 03, 201823.8424.3023.6724.2223.86107,100
Oct 02, 201824.0724.0723.6523.7623.41121,700
Oct 01, 201824.8024.8423.7824.0123.66207,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...