IBCP - INDEPENDENT BANK CORP /MI/
30.2
-0.250 -0.828%
Share volume: 83,278
Last Updated: 03-13-2025
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$30.45
-0.25
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $30.57 | $30.57 | $30.69 | $30.69 | $30.09 | $30.09 | $30.20 | $30.20 | 83,278 | $83,278.00 |
| 03-12-2025 | $30.47 | $30.47 | $30.72 | $30.72 | $30.14 | $30.14 | $30.45 | $30.45 | 92,209 | $92,209.00 |
| 03-11-2025 | $30.85 | $30.85 | $31.40 | $31.40 | $29.94 | $29.94 | $30.18 | $30.18 | 120,332 | $120,332.00 |
| 03-10-2025 | $31.22 | $31.22 | $31.63 | $31.63 | $30.31 | $30.31 | $30.32 | $30.32 | 120,040 | $120,040.00 |
| 03-07-2025 | $31.67 | $31.67 | $31.83 | $31.83 | $31.15 | $31.15 | $31.63 | $31.63 | 58,640 | $58,640.00 |
| 03-06-2025 | $31.90 | $31.90 | $32.52 | $32.52 | $29.75 | $29.75 | $31.79 | $31.79 | 76,025 | $76,025.00 |
| 03-05-2025 | $32.51 | $32.51 | $33.32 | $33.32 | $31.96 | $31.96 | $32.21 | $32.21 | 113,021 | $113,021.00 |
| 03-04-2025 | $33.50 | $33.50 | $33.73 | $33.73 | $32.52 | $32.52 | $32.53 | $32.53 | 89,994 | $89,994.00 |
| 03-03-2025 | $33.99 | $33.99 | $34.35 | $34.35 | $33.45 | $33.45 | $33.73 | $33.73 | 129,615 | $129,615.00 |
| 02-28-2025 | $33.52 | $33.52 | $33.98 | $33.98 | $32.27 | $32.27 | $33.98 | $33.98 | 188,863 | $157,888.00 |