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
2018-01-23 23.80 23.80 23.50 23.60 790
2018-01-22 23.70 23.75 23.55 23.75 1,501
2018-01-19 23.45 23.80 23.45 23.80 795
2018-01-18 23.70 23.70 23.45 23.50 765
2018-01-17 23.45 23.70 23.20 23.65 3,347
2018-01-16 23.70 24.20 23.50 23.65 2,363
2018-01-12 24.20 24.20 23.70 23.80 2,385
2018-01-11 23.70 24.20 23.70 24.10 2,589
2018-01-10 23.15 23.65 23.15 23.65 4,469
2018-01-09 22.80 23.15 22.80 23.10 6,388
2018-01-08 22.40 22.625 22.40 22.625 2,553
2018-01-05 22.75 22.75 22.45 22.75 3,516
2018-01-04 22.90 22.95 22.75 22.75 1,609
2018-01-03 22.85 22.90 22.60 22.65 5,300
2018-01-02 22.40 22.70 22.40 22.70 6,031
2017-12-29 22.75 22.75 22.30 22.50 2,175
2017-12-28 22.80 23.00 22.75 22.85 1,361
2017-12-27 23.15 23.15 22.55 22.60 2,871
2017-12-26 23.15 23.15 22.75 22.95 3,715
2017-12-22 23.25 23.25 23.00 23.00 1,368
2017-12-21 23.10 23.40 22.85 23.35 6,483
2017-12-20 23.20 23.20 22.95 23.00 8,328
2017-12-19 23.45 23.50 23.05 23.15 3,866
2017-12-18 23.20 23.60 23.20 23.50 5,661
2017-12-15 22.95 23.30 22.80 22.80 4,297
2017-12-14 22.80 23.25 22.55 22.55 2,121
2017-12-13 23.35 23.35 22.85 22.85 1,794
2017-12-12 22.65 22.95 22.40 22.95 7,734
2017-12-11 22.90 23.00 22.50 22.60 3,715
2017-12-08 22.75 22.80 22.55 22.70 2,793

» 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.