Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.680 +0.140 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 46.10 46.31 45.92 46.31 397,783 +0.24(+0.52%)
Apr 29, 2013 45.60 46.10 45.37 46.08 466,759 +0.74(+1.62%)
Apr 26, 2013 45.77 45.73 45.12 45.34 613,097 -0.39(-0.85%)
Apr 25, 2013 45.49 46.14 45.28 45.73 588,544 +0.41(+0.91%)
Apr 24, 2013 45.47 45.47 45.25 45.32 759,782 -0.11(-0.24%)
Apr 23, 2013 45.41 45.51 45.12 45.43 767,779 +0.11(+0.24%)
Apr 22, 2013 44.95 45.41 44.82 45.32 505,214 +0.35(+0.77%)
Apr 19, 2013 44.50 45.02 44.17 44.97 493,276 +0.48(+1.07%)
Apr 18, 2013 44.71 45.06 44.24 44.50 587,578 -0.15(-0.34%)
Apr 17, 2013 45.17 45.23 44.17 44.65 947,371 -0.71(-1.57%)
Apr 16, 2013 44.47 45.38 44.37 45.36 591,269 +1.17(+2.64%)
Apr 15, 2013 45.21 45.23 44.02 44.19 855,845 -1.10(-2.44%)
Apr 12, 2013 45.58 45.60 44.91 45.30 464,980 -0.32(-0.71%)
Apr 11, 2013 45.88 45.95 45.58 45.62 587,103 -0.30(-0.66%)
Apr 10, 2013 46.25 46.27 45.65 45.92 626,889 -0.13(-0.28%)
Apr 09, 2013 46.55 46.55 45.91 46.05 352,798 -0.30(-0.65%)
Apr 08, 2013 46.55 46.62 46.05 46.36 408,735 -0.17(-0.37%)
Apr 05, 2013 45.36 46.55 45.07 46.53 1,166,612 +0.69(+1.51%)
Apr 04, 2013 44.89 45.86 44.69 45.84 811,420 +0.93(+2.07%)
Apr 03, 2013 45.67 45.92 44.76 44.91 905,323 -0.71(-1.57%)
Apr 02, 2013 46.27 46.68 45.56 45.62 630,562 -0.45(-0.99%)
Apr 01, 2013 46.29 46.75 45.84 46.08 664,362 -0.22(-0.47%)
Mar 28, 2013 46.36 46.44 46.21 46.29 1,062,557 -0.17(-0.37%)
Mar 27, 2013 46.70 46.70 46.03 46.47 1,186,974 -1.69(-3.51%)
Mar 26, 2013 47.94 48.16 47.66 48.15 1,838,907 +0.39(+0.82%)
Mar 25, 2013 47.59 47.96 47.42 47.76 1,441,193 +0.26(+0.55%)
Mar 22, 2013 46.81 47.53 46.81 47.50 908,548 +0.69(+1.48%)
Mar 21, 2013 46.36 46.96 46.34 46.81 811,849 +0.39(+0.84%)
Mar 20, 2013 46.31 46.53 45.88 46.42 772,874 +0.17(+0.37%)
Mar 19, 2013 46.81 46.92 46.12 46.25 804,909 -0.52(-1.11%)
Mar 18, 2013 46.36 46.91 46.05 46.77 731,228 +0.19(+0.42%)
Mar 15, 2013 46.66 46.86 46.38 46.57 1,608,902 -0.15(-0.32%)
Mar 14, 2013 46.34 46.75 46.31 46.73 731,347 +0.39(+0.84%)
Mar 13, 2013 45.82 46.38 45.49 46.34 713,295 +0.56(+1.23%)
Mar 12, 2013 45.90 45.97 45.47 45.77 934,075 -0.13(-0.28%)
Mar 11, 2013 44.93 45.95 44.86 45.90 1,182,538 +0.97(+2.17%)
Mar 08, 2013 44.84 44.93 44.22 44.93 1,109,460 +0.41(+0.92%)
Mar 07, 2013 44.45 44.58 44.09 44.52 1,077,243 -0.19(-0.44%)
Mar 06, 2013 45.99 46.10 44.63 44.71 1,167,760 -1.28(-2.78%)
Mar 05, 2013 45.62 46.01 45.43 45.99 553,821 +0.61(+1.34%)
Mar 04, 2013 45.08 45.45 44.71 45.38 469,279 +0.32(+0.72%)
Mar 01, 2013 45.25 45.45 44.92 45.06 604,013 -0.43(-0.95%)
Feb 28, 2013 44.69 45.60 44.69 45.49 721,430 +0.78(+1.74%)
Feb 27, 2013 44.26 44.84 44.26 44.71 775,496 +0.56(+1.27%)
Feb 26, 2013 44.19 44.37 43.72 44.15 627,219 -0.32(-0.73%)
Feb 22, 2013 44.15 44.47 44.00 44.47 697,499 +0.54(+1.23%)
Feb 21, 2013 44.22 44.24 43.41 43.93 1,172,770 -0.32(-0.73%)
Feb 20, 2013 44.89 45.19 44.24 44.26 1,087,356 -0.69(-1.54%)
Feb 19, 2013 45.62 45.73 44.78 44.95 1,369,545 -0.67(-1.47%)
Feb 15, 2013 46.01 46.14 45.54 45.62 705,919 -0.54(-1.17%)
Feb 14, 2013 46.14 46.23 45.88 46.16 517,552 -0.04(-0.09%)
Feb 13, 2013 46.14 46.49 46.10 46.21 686,398 +0.11(+0.23%)
Feb 12, 2013 46.23 46.34 45.95 46.10 749,474 +0.00(+0.00%)
Feb 11, 2013 45.99 46.29 45.97 46.10 774,328 +0.11(+0.24%)
Feb 08, 2013 45.77 46.08 45.73 45.99 809,364 +0.19(+0.43%)
Feb 07, 2013 46.10 46.23 44.84 45.80 2,168,094 -0.22(-0.47%)
Feb 06, 2013 46.66 46.86 45.82 46.01 1,821,476 -0.52(-1.12%)
Feb 04, 2013 46.77 46.83 46.35 46.53 833,894 -0.32(-0.69%)
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.