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
2018-10-15 79.65 80.44 79.44 80.04 7,728
2018-10-12 79.76 80.35 77.73 79.71 10,157
2018-10-11 82.98 83.23 80.60 80.60 4,455
2018-10-10 84.53 84.78 83.14 83.14 5,186
2018-10-09 84.49 84.78 84.01 84.01 4,999
2018-10-08 83.82 84.49 83.79 84.41 4,014
2018-10-05 84.29 84.34 83.29 83.88 3,943
2018-10-04 84.59 84.80 83.70 83.97 7,137
2018-10-03 82.17 84.40 82.17 84.32 5,367
2018-10-02 80.86 81.09 80.25 81.02 4,517
2018-10-01 82.57 82.57 81.26 81.33 5,147
2018-09-28 82.35 82.90 82.30 82.60 4,415
2018-09-27 83.65 83.85 82.75 82.80 2,930
2018-09-26 85.05 85.10 83.65 83.65 5,200
2018-09-25 85.45 85.70 84.85 85.60 8,272
2018-09-24 87.45 87.45 86.25 86.35 4,971
2018-09-21 89.55 89.55 87.50 87.70 9,967
2018-09-20 90.00 90.90 89.85 89.90 1,791
2018-09-19 90.25 90.25 89.25 89.30 2,751
2018-09-18 89.00 89.75 89.00 89.45 2,357
2018-09-17 91.70 91.70 89.70 89.75 2,736
2018-09-14 90.05 91.35 90.05 91.25 1,332
2018-09-13 89.80 90.35 89.65 90.05 1,305
2018-09-12 91.20 91.20 89.90 90.175 2,092
2018-09-11 91.40 92.15 91.40 91.60 1,996
2018-09-10 92.20 92.60 91.50 91.95 1,679
2018-09-07 92.00 92.40 91.55 92.25 1,866
2018-09-06 91.85 92.35 91.40 92.05 4,362
2018-09-05 91.65 92.10 91.55 91.95 2,055
2018-09-04 91.05 91.65 90.70 91.15 1,737

» 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.