INDEPENDENT BANK MICH Historical Stock Price

Below is the stock price history for Independent Bank Mich IBCP. Data is recorded each day for the historical open, high, low, close and volume. The Independent Bank Mich stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Independent Bank Mich Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 21.85 22.30 21.85 22.30 768
2017-11-16 22.20 22.40 22.20 22.25 700
2017-11-15 21.95 22.20 21.75 21.95 2,558
2017-11-14 21.85 22.00 21.85 22.00 267
2017-11-13 21.15 21.90 21.15 21.90 322
2017-11-10 21.70 21.75 21.60 21.60 333
2017-11-09 21.85 21.85 21.35 21.55 1,021
2017-11-08 21.75 21.90 21.70 21.70 1,330
2017-11-07 22.55 22.55 22.10 22.10 2,087
2017-11-06 22.65 22.75 22.50 22.60 1,482
2017-11-03 22.60 22.80 22.60 22.70 1,433
2017-11-02 22.45 23.00 22.45 23.00 2,364
2017-11-01 22.70 22.70 22.40 22.55 1,271
2017-10-31 22.55 22.85 22.55 22.60 2,079
2017-10-30 22.90 22.90 22.20 22.40 2,628
2017-10-27 22.75 23.50 22.70 23.20 2,815
2017-10-26 22.60 22.70 22.20 22.30 2,616
2017-10-25 22.75 22.75 22.25 22.40 1,772
2017-10-24 22.55 22.80 22.55 22.60 1,672
2017-10-23 22.80 22.80 22.55 22.55 1,562
2017-10-20 22.70 22.90 22.70 22.825 2,905
2017-10-19 22.45 22.50 22.30 22.50 3,158
2017-10-18 22.25 22.65 22.25 22.65 1,763
2017-10-17 22.50 22.55 22.10 22.10 3,446
2017-10-16 22.70 22.85 22.45 22.60 3,834
2017-10-13 22.30 22.65 22.30 22.55 1,894
2017-10-12 22.75 22.80 22.60 22.65 3,870
2017-10-11 22.60 22.85 22.55 22.65 6,226
2017-10-10 22.20 22.75 22.20 22.70 4,529
2017-10-09 22.30 22.40 22.05 22.10 5,420

» More Independent Bank Mich Stock Price History

To see other companies like Independent Bank Mich (IBCP), view our stock market today for news, and other data.