Financial News

Independent Bank Corp (NQ: IBCP )

35.33 +1.03 (+3.00%)
Streaming Delayed Price Updated: 2:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 10.54 10.75 10.26 10.61 132,668 -0.02(-0.16%)
Mar 30, 2020 10.62 10.67 10.03 10.63 157,163 +0.00(+0.00%)
Mar 27, 2020 10.33 11.04 10.06 10.63 156,593 +0.10(+0.94%)
Mar 26, 2020 9.877 10.91 9.860 10.53 222,665 +0.72(+7.31%)
Mar 25, 2020 9.753 10.26 9.572 9.811 267,703 +0.11(+1.10%)
Mar 24, 2020 9.382 9.778 8.764 9.704 188,808 +0.69(+7.69%)
Mar 23, 2020 9.423 9.662 8.178 9.011 236,592 -0.41(-4.37%)
Mar 20, 2020 9.811 10.31 9.258 9.423 285,530 -0.42(-4.27%)
Mar 19, 2020 7.906 10.07 7.577 9.844 381,840 +1.90(+23.99%)
Mar 18, 2020 11.57 11.85 7.939 7.939 198,639 -4.39(-35.63%)
Mar 17, 2020 11.59 12.36 11.36 12.33 228,477 +0.68(+5.87%)
Mar 16, 2020 8.244 12.06 8.244 11.65 208,749 -1.42(-10.85%)
Mar 13, 2020 12.94 13.18 12.37 13.07 258,845 +0.82(+6.73%)
Mar 12, 2020 12.41 13.15 11.76 12.24 222,992 -1.01(-7.65%)
Mar 11, 2020 13.64 14.19 13.03 13.26 228,716 -0.65(-4.68%)
Mar 10, 2020 13.74 14.03 13.17 13.91 248,019 +0.50(+3.75%)
Mar 09, 2020 14.58 15.00 13.40 13.41 147,779 -2.14(-13.79%)
Mar 06, 2020 15.27 15.68 14.85 15.55 178,547 -0.21(-1.36%)
Mar 05, 2020 15.94 16.12 15.59 15.76 167,626 -0.65(-3.97%)
Mar 04, 2020 16.62 17.05 16.23 16.41 197,134 +0.07(+0.40%)
Mar 03, 2020 16.64 16.96 16.18 16.35 238,786 -0.39(-2.32%)
Mar 02, 2020 16.13 16.74 15.90 16.74 148,317 +0.60(+3.73%)
Feb 28, 2020 16.16 16.87 15.80 16.13 299,964 -0.49(-2.97%)
Feb 27, 2020 16.88 17.32 16.63 16.63 248,291 -0.53(-3.08%)
Feb 26, 2020 17.22 17.39 17.08 17.16 137,482 +0.02(+0.10%)
Feb 25, 2020 17.61 17.61 17.07 17.14 222,678 -0.50(-2.85%)
Feb 24, 2020 17.64 17.73 17.55 17.64 136,069 -0.36(-2.01%)
Feb 21, 2020 17.98 18.06 17.89 18.01 96,794 -0.02(-0.09%)
Feb 20, 2020 17.82 18.07 17.81 18.02 216,264 +0.13(+0.74%)
Feb 19, 2020 17.84 17.95 17.77 17.89 91,873 +0.05(+0.28%)
Feb 18, 2020 18.15 18.19 17.82 17.84 66,445 -0.35(-1.90%)
Feb 14, 2020 18.34 18.38 18.15 18.19 71,443 -0.16(-0.85%)
Feb 13, 2020 18.22 18.38 18.21 18.34 113,502 +0.07(+0.36%)
Feb 12, 2020 18.41 18.43 18.25 18.28 303,515 -0.02(-0.13%)
Feb 11, 2020 18.26 18.48 18.20 18.30 122,540 +0.11(+0.59%)
Feb 10, 2020 18.04 18.22 18.04 18.20 106,928 +0.12(+0.68%)
Feb 07, 2020 18.20 18.27 18.02 18.07 109,651 -0.25(-1.35%)
Feb 06, 2020 18.55 18.63 18.29 18.32 151,623 -0.20(-1.07%)
Feb 05, 2020 18.23 18.66 18.21 18.52 248,736 +0.51(+2.84%)
Feb 04, 2020 17.74 18.14 17.74 18.01 236,340 +0.43(+2.44%)
Feb 03, 2020 17.53 17.73 17.53 17.58 160,500 +0.11(+0.65%)
Jan 31, 2020 17.59 17.74 17.43 17.46 175,202 -0.27(-1.52%)
Jan 30, 2020 17.59 17.79 17.59 17.73 192,344 -0.02(-0.09%)
Jan 29, 2020 17.85 17.92 17.72 17.75 121,472 -0.07(-0.37%)
Jan 28, 2020 17.88 17.93 17.79 17.81 98,295 +0.06(+0.32%)
Jan 27, 2020 17.07 17.90 17.07 17.76 209,845 -0.29(-1.58%)
Jan 24, 2020 18.29 18.30 17.98 18.04 143,492 -0.16(-0.90%)
Jan 23, 2020 18.77 18.77 18.04 18.21 183,285 +0.03(+0.18%)
Jan 22, 2020 18.21 18.30 18.05 18.17 133,139 -0.03(-0.18%)
Jan 21, 2020 18.35 18.35 18.12 18.21 113,592 -0.21(-1.15%)
Jan 17, 2020 18.52 18.58 18.33 18.42 235,072 -0.21(-1.14%)
Jan 16, 2020 18.54 18.64 18.45 18.63 107,891 +0.20(+1.06%)
Jan 15, 2020 18.38 18.49 18.26 18.43 182,792 -0.02(-0.09%)
Jan 14, 2020 18.34 18.52 18.22 18.45 254,117 +0.17(+0.94%)
Jan 13, 2020 18.16 18.28 18.11 18.28 125,614 +0.10(+0.56%)
Jan 10, 2020 18.27 18.28 18.12 18.18 92,070 -0.08(-0.43%)
Jan 09, 2020 18.31 18.39 18.17 18.25 134,901 -0.02(-0.13%)
Jan 08, 2020 18.08 18.32 18.08 18.28 76,630 +0.15(+0.81%)
Jan 07, 2020 18.16 18.16 17.93 18.13 136,682 -0.03(-0.18%)
Jan 06, 2020 18.09 18.25 18.04 18.16 61,274 -0.13(-0.71%)
Jan 03, 2020 18.31 18.35 17.95 18.30 113,006 -0.22(-1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback