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
2018-10-12 23.98 24.03 23.22 23.70 14,552
2018-10-11 24.54 24.61 24.25 24.26 15,070
2018-10-10 24.84 25.13 24.755 24.755 20,541
2018-10-09 24.31 24.67 24.31 24.59 8,591
2018-10-08 23.79 24.41 23.74 24.39 15,662
2018-10-05 24.08 24.08 23.60 23.60 14,284
2018-10-04 24.26 24.26 23.97 24.05 10,472
2018-10-03 23.86 24.27 23.84 24.24 11,409
2018-10-02 23.74 23.84 23.69 23.79 11,977
2018-10-01 23.95 24.13 23.78 23.91 18,313
2018-09-28 23.60 23.70 23.55 23.625 3,466
2018-09-27 23.675 24.05 23.675 23.85 4,607
2018-09-26 23.85 23.90 23.60 23.60 5,659
2018-09-25 24.05 24.10 23.95 24.00 3,929
2018-09-24 24.25 24.25 23.95 23.95 4,428
2018-09-21 24.55 24.55 24.15 24.25 10,193
2018-09-20 24.50 24.65 24.40 24.55 6,743
2018-09-19 24.50 24.50 24.30 24.30 3,408
2018-09-18 24.35 24.375 24.30 24.30 2,345
2018-09-17 24.35 24.45 24.20 24.325 5,221
2018-09-14 24.25 24.50 24.25 24.45 4,210
2018-09-13 24.35 24.35 24.05 24.10 3,569
2018-09-12 24.55 24.55 24.35 24.45 3,419
2018-09-11 24.80 24.80 24.60 24.65 3,890
2018-09-10 24.80 24.925 24.70 24.725 2,980
2018-09-07 24.70 24.825 24.65 24.775 4,908
2018-09-06 25.10 25.10 24.80 24.80 3,964
2018-09-05 24.90 25.05 24.90 25.05 5,277
2018-09-04 24.95 25.00 24.75 24.925 3,432
2018-08-31 24.80 25.00 24.80 25.00 3,152

» 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.