Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.140 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 8.225 8.247 7.956 8.091 3,154,374 -0.19(-2.28%)
Nov 29, 2021 8.360 8.387 8.118 8.279 2,389,445 -0.03(-0.32%)
Nov 26, 2021 8.252 8.360 8.091 8.306 2,110,485 -0.11(-1.28%)
Nov 24, 2021 8.333 8.495 8.306 8.414 1,049,746 +0.05(+0.65%)
Nov 23, 2021 8.252 8.360 8.225 8.360 2,243,579 +0.08(+0.98%)
Nov 22, 2021 8.387 8.414 8.252 8.279 2,300,727 -0.19(-2.23%)
Nov 19, 2021 8.360 8.468 8.333 8.468 1,552,486 +0.05(+0.64%)
Nov 18, 2021 8.468 8.495 8.387 8.414 2,001,967 -0.03(-0.32%)
Nov 17, 2021 8.495 8.495 8.360 8.441 1,550,867 -0.11(-1.26%)
Nov 16, 2021 8.603 8.603 8.522 8.549 923,408 -0.05(-0.63%)
Nov 15, 2021 8.630 8.657 8.576 8.603 1,153,267 -0.03(-0.31%)
Nov 12, 2021 8.711 8.738 8.603 8.630 775,618 -0.05(-0.62%)
Nov 11, 2021 8.711 8.724 8.603 8.684 1,054,522 -0.11(-1.23%)
Nov 10, 2021 8.765 8.792 1,749,076 -0.03(-0.31%)
Nov 09, 2021 8.873 8.873 8.738 8.819 1,354,736 -0.27(-2.97%)
Nov 08, 2021 9.115 9.115 8.846 9.088 2,250,328 +0.00(+0.00%)
Nov 05, 2021 8.873 9.169 8.873 9.088 2,564,094 +0.27(+3.06%)
Nov 04, 2021 8.819 9.008 8.738 8.819 1,819,675 +0.05(+0.62%)
Nov 03, 2021 8.630 8.954 8.576 8.765 2,904,844 +0.11(+1.25%)
Nov 02, 2021 8.576 8.657 8.468 8.657 1,615,333 +0.03(+0.31%)
Nov 01, 2021 8.468 8.630 8.522 8.630 2,395,076 +0.16(+1.91%)
Oct 29, 2021 8.495 8.549 8.441 8.468 1,387,821 -0.05(-0.63%)
Oct 28, 2021 8.576 8.589 8.401 8.522 1,248,641 -0.03(-0.32%)
Oct 27, 2021 8.495 8.630 8.441 8.549 2,077,351 +0.11(+1.28%)
Oct 26, 2021 8.603 8.441 8.441 1,485,221 -0.11(-1.26%)
Oct 25, 2021 8.549 8.603 8.495 8.549 924,223 +0.03(+0.32%)
Oct 22, 2021 8.576 8.576 8.387 8.522 1,246,191 -0.05(-0.63%)
Oct 21, 2021 8.603 8.711 8.495 8.576 1,377,656 +0.03(+0.32%)
Oct 20, 2021 8.657 8.711 8.549 8.549 1,394,976 -0.08(-0.94%)
Oct 19, 2021 8.711 8.711 8.630 8.630 728,218 -0.08(-0.93%)
Oct 18, 2021 8.684 8.792 8.630 8.711 1,175,067 +0.00(+0.00%)
Oct 15, 2021 8.846 8.927 8.711 8.711 1,493,365 -0.08(-0.92%)
Oct 14, 2021 8.738 8.819 8.684 8.792 905,685 +0.03(+0.31%)
Oct 13, 2021 8.711 8.765 8.630 8.765 1,231,461 +0.03(+0.31%)
Oct 12, 2021 8.657 8.738 8.522 8.738 1,330,784 +0.11(+1.25%)
Oct 11, 2021 8.549 8.657 8.544 8.630 851,466 +0.08(+0.95%)
Oct 08, 2021 8.576 8.657 8.522 8.549 900,703 +2.18(+34.32%)
Oct 07, 2021 6.345 6.423 6.331 6.365 2,063,862 +0.04(+0.62%)
Oct 06, 2021 6.287 6.345 6.267 6.326 1,302,009 -0.04(-0.61%)
Oct 05, 2021 6.287 6.384 6.228 6.365 1,676,163 +0.06(+0.93%)
Oct 04, 2021 6.326 6.421 6.287 6.306 1,740,072 -0.02(-0.31%)
Oct 01, 2021 6.150 6.326 6.150 6.326 2,086,597 +0.18(+2.86%)
Sep 30, 2021 6.130 6.189 6.091 6.150 1,197,166 +0.02(+0.32%)
Sep 29, 2021 6.189 6.189 6.072 6.130 1,426,778 +0.04(+0.64%)
Sep 28, 2021 6.228 6.247 6.072 6.091 1,934,503 -0.12(-1.89%)
Sep 27, 2021 6.189 6.267 6.130 6.208 2,302,292 +0.12(+1.92%)
Sep 24, 2021 6.091 6.150 6.052 6.091 1,070,591 +0.00(+0.00%)
Sep 23, 2021 6.189 6.208 6.091 6.091 1,149,097 -0.06(-0.95%)
Sep 22, 2021 6.052 6.208 6.033 6.150 1,417,886 +0.10(+1.61%)
Sep 21, 2021 5.994 6.052 5.955 6.052 1,222,611 +0.08(+1.31%)
Sep 20, 2021 5.974 6.052 5.896 5.974 1,946,403 -0.12(-1.92%)
Sep 17, 2021 5.994 6.130 5.994 6.091 5,522,670 +0.08(+1.30%)
Sep 16, 2021 5.994 6.052 5.974 6.013 971,481 +0.00(+0.00%)
Sep 15, 2021 5.994 6.033 5.974 6.013 1,504,554 +0.00(+0.00%)
Sep 14, 2021 6.072 6.072 5.974 6.013 1,173,091 -0.04(-0.65%)
Sep 13, 2021 5.955 6.052 5.896 6.052 1,932,954 +0.16(+2.65%)
Sep 10, 2021 6.033 6.033 5.896 5.896 4,712,874 -0.08(-1.31%)
Sep 09, 2021 5.974 6.072 5.935 5.974 2,161,065 +0.00(+0.00%)
Sep 08, 2021 5.994 6.033 5.916 5.974 1,783,288 -0.04(-0.65%)
Sep 07, 2021 6.033 6.111 5.994 6.013 2,127,625 -0.02(-0.32%)
Sep 03, 2021 6.072 6.150 5.955 6.033 3,090,513 -0.10(-1.59%)
Sep 02, 2021 6.150 6.150 6.072 6.130 1,634,066 +0.02(+0.32%)
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.