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
2018-01-17 73.50 74.00 73.30 73.90 1,659
2018-01-16 73.90 74.25 72.95 73.65 1,501
2018-01-12 73.45 74.20 73.40 73.65 1,407
2018-01-11 72.30 73.10 72.25 72.75 1,346
2018-01-10 71.55 72.225 71.55 71.70 1,286
2018-01-09 70.95 71.25 70.55 71.15 1,910
2018-01-08 70.50 70.75 70.50 70.55 1,131
2018-01-05 69.85 70.90 69.85 70.90 1,262
2018-01-04 70.75 70.75 69.65 69.65 938
2018-01-03 69.50 70.10 69.15 69.65 1,714
2018-01-02 70.35 70.35 68.95 69.15 1,205
2017-12-29 70.65 70.65 70.20 70.25 701
2017-12-28 71.15 71.20 70.75 71.20 2,976
2017-12-27 71.50 71.60 71.15 71.15 2,704
2017-12-26 70.50 71.50 70.50 71.50 1,149
2017-12-22 72.20 72.20 71.70 71.75 507
2017-12-21 72.65 72.65 72.25 72.65 424
2017-12-20 72.85 72.85 71.60 72.10 912
2017-12-19 73.50 73.50 72.20 72.60 2,018
2017-12-18 72.20 73.45 72.20 72.80 2,347
2017-12-15 70.05 71.30 69.95 70.30 1,829
2017-12-14 70.20 70.20 68.55 68.55 1,031
2017-12-13 69.95 70.75 69.55 69.55 1,024
2017-12-12 69.20 70.30 69.15 69.75 518
2017-12-11 69.20 69.45 69.00 69.00 1,322
2017-12-08 70.10 70.15 69.65 69.70 607
2017-12-07 70.90 71.05 70.40 70.40 527
2017-12-06 71.45 71.45 70.65 70.65 1,194
2017-12-05 71.95 72.45 71.15 71.15 1,563
2017-12-04 73.30 74.15 72.10 72.20 3,321

» 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.