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
2018-04-19 23.90 24.075 23.70 24.075 3,860
2018-04-18 23.65 23.90 23.65 23.80 4,932
2018-04-17 23.90 23.925 23.60 23.80 3,185
2018-04-16 23.70 23.90 23.60 23.90 1,150
2018-04-13 23.80 23.90 23.55 23.55 1,048
2018-04-12 23.70 24.05 23.70 23.90 2,141
2018-04-11 23.50 23.625 23.50 23.60 3,075
2018-04-10 23.40 23.70 23.40 23.70 5,841
2018-04-09 23.45 23.75 23.30 23.45 6,603
2018-04-06 24.15 24.15 23.15 23.50 9,385
2018-04-05 23.50 24.10 23.50 24.10 6,137
2018-04-03 22.75 22.75 22.45 22.60 9,619
2018-04-02 23.35 23.35 22.25 22.50 6,316
2018-03-29 23.15 23.25 22.95 22.95 4,101
2018-03-28 23.25 23.25 23.10 23.15 4,285
2018-03-27 23.15 23.35 22.95 23.00 2,529
2018-03-26 22.875 23.175 22.70 23.175 2,615
2018-03-23 23.15 23.15 22.75 22.75 1,512
2018-03-22 23.70 23.70 23.30 23.35 4,273
2018-03-21 24.00 24.10 23.90 24.00 1,218
2018-03-20 24.00 24.05 23.95 24.00 1,412
2018-03-19 24.40 24.40 24.10 24.25 1,346
2018-03-16 24.40 24.45 24.20 24.30 1,012
2018-03-15 24.00 24.15 24.00 24.15 328
2018-03-14 24.25 24.25 24.00 24.00 2,020
2018-03-13 24.20 24.40 24.20 24.25 416
2018-03-12 24.10 24.30 24.10 24.25 2,141
2018-03-09 23.95 24.40 23.95 24.35 545
2018-03-08 23.70 23.95 23.70 23.85 1,524
2018-03-07 23.75 24.10 23.75 24.10 1,637

» 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.