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
2018-07-20 25.55 25.80 25.55 25.75 5,085
2018-07-19 25.65 25.65 25.45 25.60 2,859
2018-07-18 25.40 25.55 25.35 25.55 2,025
2018-07-17 25.65 25.70 25.45 25.45 2,076
2018-07-16 25.55 25.65 25.50 25.60 2,228
2018-07-13 25.60 25.70 25.45 25.45 3,928
2018-07-12 25.95 25.95 25.55 25.675 5,053
2018-07-11 26.00 26.10 25.95 26.05 6,915
2018-07-10 26.50 26.50 25.95 25.95 2,524
2018-07-09 26.30 26.60 26.30 26.55 3,538
2018-07-06 25.90 26.20 25.90 26.05 1,259
2018-07-05 25.80 26.10 25.70 26.00 4,722
2018-07-03 25.95 25.95 25.80 25.80 686
2018-07-02 25.55 25.90 25.55 25.90 2,530
2018-06-29 25.85 26.00 25.50 25.50 7,279
2018-06-28 25.65 25.85 25.65 25.75 6,024
2018-06-27 25.85 25.95 25.60 25.70 4,376
2018-06-26 26.10 26.10 25.85 25.95 6,321
2018-06-25 26.20 26.20 25.90 26.05 6,703
2018-06-22 26.15 26.30 26.00 26.25 9,306
2018-06-21 26.25 26.30 26.00 26.00 7,824
2018-06-20 26.20 26.40 26.20 26.25 5,086
2018-06-19 26.15 26.30 26.10 26.20 7,734
2018-06-18 25.90 26.30 25.85 26.15 3,765
2018-06-15 25.85 26.15 25.725 25.725 10,920
2018-06-14 25.80 26.00 25.80 26.00 7,224
2018-06-13 25.75 26.10 25.75 25.95 4,812
2018-06-12 26.05 26.05 25.80 25.90 3,833
2018-06-11 26.65 26.75 26.00 26.10 3,803
2018-06-08 26.35 26.65 26.35 26.60 6,212

» 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.