IBCP - INDEPENDENT BANK CORP /MI/
34.79
0.790 2.271%
Share volume: 194,044
Last Updated: 04-17-2026
Banking/State Commercial Banks – Fed Reserve System:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$34.00
0.79
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $34.39 | $34.39 | $35.40 | $35.40 | $34.39 | $34.39 | $34.79 | $34.79 | 194,044 | $194,044.00 |
| 04-16-2026 | $34.25 | $34.25 | $34.34 | $34.34 | $33.91 | $33.91 | $34.00 | $34.00 | 174,139 | $174,139.00 |
| 04-15-2026 | $34.69 | $34.69 | $34.88 | $34.88 | $34.20 | $34.20 | $34.36 | $34.36 | 129,548 | $129,548.00 |
| 04-14-2026 | $35.00 | $35.00 | $35.28 | $35.28 | $34.36 | $34.36 | $34.74 | $34.74 | 125,479 | $125,479.00 |
| 04-13-2026 | $34.54 | $34.54 | $34.84 | $34.84 | $34.20 | $34.20 | $34.79 | $34.79 | 119,061 | $119,061.00 |
| 04-10-2026 | $34.89 | $34.89 | $34.97 | $34.97 | $34.36 | $34.36 | $34.67 | $34.67 | 115,259 | $115,259.00 |
| 04-09-2026 | $34.21 | $34.21 | $35.03 | $35.03 | $34.12 | $34.12 | $34.99 | $34.99 | 323,543 | $323,543.00 |
| 04-08-2026 | $34.87 | $34.87 | $35.07 | $35.07 | $34.25 | $34.25 | $34.47 | $34.47 | 177,637 | $177,637.00 |
| 04-07-2026 | $33.71 | $33.71 | $34.02 | $34.02 | $33.50 | $33.50 | $33.86 | $33.86 | 167,244 | $167,244.00 |
| 04-06-2026 | $33.46 | $33.46 | $33.89 | $33.89 | $33.37 | $33.37 | $33.78 | $33.78 | 137,768 | $137,768.00 |