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 29, 2011 49.08 49.34 49.00 49.21 672,475 +0.30(+0.62%)
Apr 28, 2011 48.57 48.91 48.50 48.91 518,995 +0.26(+0.53%)
Apr 27, 2011 48.15 48.70 48.00 48.65 543,240 +0.67(+1.40%)
Apr 26, 2011 47.76 48.00 47.57 47.98 664,491 +0.45(+0.96%)
Apr 25, 2011 47.02 47.53 46.88 47.53 557,178 +0.50(+1.06%)
Apr 21, 2011 46.88 47.07 46.62 47.03 335,818 +0.32(+0.70%)
Apr 20, 2011 46.40 46.70 46.31 46.70 348,780 +0.56(+1.22%)
Apr 19, 2011 46.10 46.21 45.86 46.14 274,996 +0.19(+0.42%)
Apr 18, 2011 46.05 46.08 45.77 45.95 348,647 -0.11(-0.23%)
Apr 15, 2011 45.71 46.23 45.71 46.05 498,133 +0.32(+0.71%)
Apr 14, 2011 45.23 45.88 45.10 45.73 549,298 +0.48(+1.05%)
Apr 13, 2011 45.12 45.82 45.02 45.25 539,897 +0.30(+0.67%)
Apr 12, 2011 45.58 45.84 44.95 44.95 613,683 -0.61(-1.33%)
Apr 11, 2011 45.90 46.14 45.41 45.56 573,410 -0.32(-0.71%)
Apr 08, 2011 46.31 46.49 45.75 45.88 658,106 -0.39(-0.84%)
Apr 07, 2011 46.68 46.86 46.16 46.27 507,660 -0.37(-0.79%)
Apr 06, 2011 46.77 46.99 46.53 46.64 358,429 -0.11(-0.23%)
Apr 05, 2011 46.88 46.92 46.64 46.75 378,872 -0.04(-0.09%)
Apr 04, 2011 46.79 46.96 46.53 46.79 442,019 +0.02(+0.05%)
Apr 01, 2011 47.31 47.40 46.57 46.77 498,585 -0.52(-1.10%)
Mar 31, 2011 46.79 47.35 46.68 47.29 1,350,893 +0.54(+1.16%)
Mar 30, 2011 46.75 46.75 46.75 46.75 569,537 -0.11(-0.23%)
Mar 29, 2011 47.25 47.29 46.64 46.86 592,610 -0.26(-0.55%)
Mar 28, 2011 47.57 47.59 47.12 47.12 603,310 -0.35(-0.73%)
Mar 25, 2011 47.09 47.50 47.07 47.46 596,644 +0.45(+0.97%)
Mar 24, 2011 46.75 47.07 46.55 47.01 775,332 +0.52(+1.12%)
Mar 23, 2011 46.01 46.75 45.90 46.49 1,238,403 +0.43(+0.94%)
Mar 22, 2011 45.95 46.21 45.75 46.05 7,803,381 -1.93(-4.01%)
Mar 21, 2011 48.33 48.37 47.89 47.98 796,877 +0.02(+0.05%)
Mar 18, 2011 48.26 48.67 47.89 47.96 1,019,358 -2.49(-4.93%)
Mar 17, 2011 51.18 51.18 50.36 50.45 684,447 -0.11(-0.21%)
Mar 16, 2011 51.23 51.23 50.53 50.56 515,185 -0.41(-0.81%)
Mar 15, 2011 50.84 51.21 50.53 50.97 581,790 +0.43(+0.86%)
Mar 14, 2011 50.62 50.73 50.02 50.53 285,926 -0.15(-0.30%)
Mar 11, 2011 51.01 51.27 50.51 50.69 510,392 -0.30(-0.59%)
Mar 10, 2011 51.60 51.60 50.92 50.99 286,307 -0.52(-1.01%)
Mar 09, 2011 51.45 51.81 51.29 51.51 294,069 +0.22(+0.42%)
Mar 08, 2011 51.81 51.94 51.25 51.29 469,569 -0.67(-1.29%)
Mar 07, 2011 51.73 52.09 51.29 51.96 510,341 +0.48(+0.92%)
Mar 04, 2011 51.38 51.54 51.12 51.49 276,414 +0.06(+0.13%)
Mar 03, 2011 51.27 51.49 51.18 51.42 318,983 +0.35(+0.68%)
Mar 02, 2011 51.21 51.51 50.82 51.08 431,257 +0.28(+0.55%)
Mar 01, 2011 50.64 51.12 50.45 50.79 488,710 +0.28(+0.56%)
Feb 28, 2011 50.71 50.73 50.17 50.51 361,293 +0.17(+0.34%)
Feb 25, 2011 50.02 50.34 49.93 50.34 226,233 +0.37(+0.74%)
Feb 24, 2011 49.32 50.02 49.21 49.97 413,093 +0.54(+1.09%)
Feb 23, 2011 49.34 49.50 48.78 49.43 275,635 +0.15(+0.31%)
Feb 22, 2011 49.56 49.69 49.26 49.28 281,528 -0.37(-0.74%)
Feb 18, 2011 49.43 49.67 49.19 49.65 242,098 +0.39(+0.79%)
Feb 17, 2011 49.06 49.34 48.95 49.26 225,755 +0.30(+0.62%)
Feb 16, 2011 48.65 49.28 48.37 48.95 484,983 +0.50(+1.03%)
Feb 15, 2011 48.63 48.67 48.31 48.46 247,537 -0.17(-0.36%)
Feb 14, 2011 49.32 49.32 48.57 48.63 456,508 -0.50(-1.01%)
Feb 11, 2011 49.13 49.31 49.06 49.13 221,337 +0.02(+0.04%)
Feb 10, 2011 49.24 49.30 49.06 49.11 232,113 -0.22(-0.44%)
Feb 09, 2011 49.30 49.50 49.11 49.32 293,499 +0.19(+0.40%)
Feb 08, 2011 49.00 49.50 49.00 49.13 296,386 -0.04(-0.09%)
Feb 07, 2011 49.11 49.34 48.91 49.17 236,798 +0.13(+0.26%)
Feb 04, 2011 49.28 49.43 48.59 49.04 381,728 -0.37(-0.74%)
Feb 03, 2011 49.26 49.48 49.02 49.41 180,349 +0.37(+0.75%)
Feb 02, 2011 49.08 49.32 48.91 49.04 213,933 -0.11(-0.22%)
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.