INDEPENDENT BANK MASS Historical Stock Price

Below is the stock price history for Independent Bank Mass INDB. Data is recorded each day for the historical open, high, low, close and volume. The Independent Bank Mass 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 Mass Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 68.60 68.65 68.50 68.55 2,294
2017-11-16 69.40 69.55 68.95 69.00 6,363
2017-11-15 68.60 69.65 68.60 69.20 1,273
2017-11-14 68.75 69.60 68.75 68.85 3,357
2017-11-13 67.50 69.30 67.50 68.90 1,417
2017-11-10 68.05 68.15 67.65 68.05 1,276
2017-11-09 69.00 69.00 66.95 67.90 2,813
2017-11-08 68.65 68.85 67.85 68.80 1,033
2017-11-07 71.30 71.30 69.20 69.30 2,079
2017-11-06 72.15 72.15 71.35 71.35 824
2017-11-03 72.20 72.50 71.65 71.65 1,037
2017-11-02 71.55 72.70 71.55 72.45 816
2017-11-01 72.75 72.75 71.05 71.75 1,557
2017-10-31 72.10 72.80 71.80 72.35 2,026
2017-10-30 71.65 71.85 71.45 71.80 2,191
2017-10-27 71.45 72.30 71.45 72.25 1,169
2017-10-26 71.30 72.10 71.30 71.55 1,847
2017-10-25 71.45 71.50 70.55 71.00 2,586
2017-10-24 71.60 72.00 71.35 71.60 1,804
2017-10-23 72.30 72.80 71.40 71.40 1,557
2017-10-20 74.55 74.55 73.15 73.15 3,084
2017-10-19 73.75 75.50 73.75 74.60 3,211
2017-10-18 73.70 74.35 73.70 74.10 1,214
2017-10-17 74.20 74.65 73.35 73.55 1,058
2017-10-16 73.50 74.20 73.50 74.00 839
2017-10-13 73.10 73.95 73.10 73.60 1,247
2017-10-12 73.70 74.30 73.40 73.85 2,054
2017-10-11 73.10 73.75 72.00 73.75 4,597
2017-10-10 75.65 76.10 75.50 76.00 1,196
2017-10-09 75.25 75.25 74.85 75.00 1,293

» More Independent Bank Mass Stock Price History

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