IBCP - INDEPENDENT BANK CORP /MI/
35.37
0.050 0.141%
Share volume: 99,572
Last Updated: 03-04-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$35.32
0.05
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $35.60 | $35.60 | $35.76 | $35.76 | $35.05 | $35.05 | $35.37 | $35.37 | 99,572 | $99,572.00 |
| 03-03-2026 | $34.65 | $34.65 | $35.40 | $35.40 | $34.44 | $34.44 | $35.32 | $35.32 | 98,831 | $98,831.00 |
| 03-02-2026 | $34.40 | $34.40 | $35.50 | $35.50 | $34.19 | $34.19 | $35.36 | $35.36 | 164,081 | $164,081.00 |
| 02-27-2026 | $35.32 | $35.32 | $35.73 | $35.73 | $34.42 | $34.42 | $34.75 | $34.75 | 200,523 | $200,523.00 |
| 02-26-2026 | $35.89 | $35.89 | $36.49 | $36.49 | $35.48 | $35.48 | $35.94 | $35.94 | 192,595 | $192,595.00 |
| 02-25-2026 | $35.69 | $35.69 | $36.02 | $36.02 | $35.44 | $35.44 | $35.87 | $35.87 | 195,120 | $195,120.00 |
| 02-24-2026 | $35.51 | $35.51 | $35.67 | $35.67 | $35.18 | $35.18 | $35.40 | $35.40 | 119,627 | $119,627.00 |
| 02-23-2026 | $36.97 | $36.97 | $37.05 | $37.05 | $34.59 | $34.59 | $35.51 | $35.51 | 235,850 | $235,850.00 |
| 02-20-2026 | $36.76 | $36.76 | $37.15 | $37.15 | $36.28 | $36.28 | $36.97 | $36.97 | 146,195 | $146,195.00 |
| 02-19-2026 | $36.11 | $36.11 | $37.10 | $37.10 | $36.11 | $36.11 | $36.73 | $36.73 | 153,130 | $153,130.00 |