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
2018-07-13 78.55 78.55 78.55 78.55 175
2018-07-12 79.05 79.10 78.65 79.10 496
2018-07-11 80.15 80.55 79.75 80.00 1,354
2018-07-10 80.70 80.95 79.85 79.85 1,358
2018-07-09 81.00 81.55 81.00 81.00 2,466
2018-07-06 78.95 80.30 78.95 79.80 1,602
2018-07-05 78.65 79.35 78.45 79.20 1,173
2018-07-03 78.80 79.55 78.75 78.90 3,358
2018-07-02 78.60 79.00 78.15 79.00 2,839
2018-06-29 79.55 79.55 78.35 78.50 3,753
2018-06-28 79.75 80.00 79.45 79.45 1,304
2018-06-27 80.65 80.95 79.95 79.95 2,097
2018-06-26 81.25 81.625 80.80 81.20 1,846
2018-06-25 81.65 81.95 80.90 81.35 1,742
2018-06-22 82.90 82.95 81.05 82.00 5,120
2018-06-21 81.90 82.90 81.90 82.30 733
2018-06-20 81.80 82.40 81.80 82.40 2,155
2018-06-19 80.80 82.05 80.70 81.90 1,286
2018-06-18 80.15 80.85 80.00 80.85 875
2018-06-15 80.45 81.30 80.25 80.35 3,182
2018-06-14 80.50 81.15 80.35 81.10 1,078
2018-06-13 80.55 81.80 80.40 80.95 1,895
2018-06-12 81.55 81.55 80.75 80.95 1,773
2018-06-11 83.05 83.15 81.60 81.90 3,035
2018-06-08 82.50 83.25 82.50 82.80 2,734
2018-06-07 83.05 83.25 82.40 82.80 2,995
2018-06-06 81.80 83.00 81.80 82.80 2,586
2018-06-05 80.95 81.45 80.40 81.40 4,076
2018-06-04 80.05 80.75 79.50 80.40 2,544
2018-06-01 79.30 79.90 79.30 79.80 3,770

» 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.