IBCP - INDEPENDENT BANK CORP /MI/
IEX Last Trade
34.725
0.185 0.533%
Share volume: 1,108
Last Updated: Fri 27 Dec 2024 08:30:11 PM CET
Monetary Authorities-Central Bank:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$34.54
0.19
0.54%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $35.10 | $35.10 | $36.05 | $36.05 | $34.80 | $34.80 | $35.38 | $35.38 | 35,454 | $35,453.00 |
| 12/24/2024 | $35.20 | $35.20 | $35.39 | $35.39 | $34.61 | $34.61 | $35.28 | $35.28 | 39,320 | $39,320.00 |
| 12/23/2024 | $34.98 | $34.98 | $35.31 | $35.31 | $34.61 | $34.61 | $35.08 | $35.08 | 65,750 | $65,750.00 |
| 12/20/2024 | $34.51 | $34.51 | $35.78 | $35.78 | $34.51 | $34.51 | $35.14 | $35.14 | 211,581 | $209,827.00 |
| 12/19/2024 | $35.94 | $35.94 | $36.65 | $36.65 | $34.81 | $34.81 | $34.98 | $34.98 | 78,838 | $78,838.00 |
| 12/18/2024 | $37.77 | $37.77 | $38.04 | $38.04 | $35.27 | $35.27 | $35.47 | $35.47 | 140,839 | $140,839.00 |
| 12/17/2024 | $37.89 | $37.89 | $38.10 | $38.10 | $36.95 | $36.95 | $37.31 | $37.31 | 127,046 | $127,046.00 |
| 12/16/2024 | $37.98 | $37.98 | $38.30 | $38.30 | $37.67 | $37.67 | $38.09 | $38.09 | 47,949 | $47,949.00 |