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 (%)
Nov 30, 2009 47.07 47.07 45.88 45.88 63,023 -1.21(-2.57%)
Nov 27, 2009 46.96 47.76 46.88 47.09 14,397 -0.32(-0.68%)
Nov 25, 2009 47.53 47.83 47.24 47.42 12,527 +0.00(+0.00%)
Nov 24, 2009 46.99 47.72 46.96 47.42 28,241 +0.15(+0.32%)
Nov 23, 2009 47.46 47.63 46.60 47.27 22,539 +0.09(+0.18%)
Nov 20, 2009 47.59 47.59 47.05 47.18 24,913 -0.28(-0.59%)
Nov 19, 2009 47.12 47.61 46.94 47.46 19,644 +0.09(+0.18%)
Nov 18, 2009 47.61 47.68 47.16 47.38 16,002 -0.13(-0.27%)
Nov 17, 2009 47.40 47.50 46.73 47.50 15,387 +0.02(+0.05%)
Nov 16, 2009 46.66 47.53 46.53 47.48 33,615 +0.95(+2.05%)
Nov 13, 2009 46.23 46.60 46.23 46.53 27,567 +0.15(+0.33%)
Nov 12, 2009 46.31 46.49 46.23 46.38 20,122 +0.06(+0.14%)
Nov 11, 2009 46.31 46.53 46.21 46.31 55,905 +0.04(+0.09%)
Nov 10, 2009 45.69 46.29 45.69 46.27 22,511 +0.04(+0.09%)
Nov 09, 2009 44.93 46.46 44.93 46.23 55,548 +1.56(+3.49%)
Nov 06, 2009 44.26 44.67 43.67 44.67 34,717 +0.26(+0.58%)
Nov 05, 2009 42.90 44.41 42.90 44.41 65,811 +2.16(+5.12%)
Nov 04, 2009 42.27 42.53 41.86 42.25 29,682 -0.02(-0.05%)
Nov 03, 2009 42.70 42.74 41.96 42.27 40,911 -0.56(-1.31%)
Nov 02, 2009 43.44 43.52 42.22 42.83 53,787 -0.32(-0.75%)
Oct 30, 2009 43.31 43.74 43.05 43.15 47,386 -0.45(-1.04%)
Oct 29, 2009 43.57 43.82 43.18 43.61 30,321 +0.32(+0.75%)
Oct 28, 2009 43.83 44.02 43.28 43.28 41,890 -0.54(-1.23%)
Oct 27, 2009 44.54 44.54 43.72 43.83 21,125 -0.43(-0.98%)
Oct 26, 2009 43.87 44.56 43.87 44.26 23,720 +0.22(+0.49%)
Oct 23, 2009 44.35 44.37 43.96 44.04 18,808 -0.76(-1.69%)
Oct 22, 2009 44.56 44.91 44.56 44.80 27,122 -0.06(-0.14%)
Oct 21, 2009 45.47 45.47 44.56 44.86 51,708 -1.23(-2.68%)
Oct 20, 2009 45.95 46.23 45.95 46.10 40,352 +0.15(+0.33%)
Oct 19, 2009 45.64 46.25 45.36 45.95 45,471 +0.52(+1.14%)
Oct 16, 2009 45.64 45.69 45.28 45.43 33,310 -0.45(-0.99%)
Oct 15, 2009 45.45 45.88 45.23 45.88 57,912 +0.26(+0.57%)
Oct 14, 2009 45.80 45.82 45.38 45.62 84,532 +0.17(+0.38%)
Oct 13, 2009 45.25 45.60 44.30 45.45 27,706 +0.28(+0.62%)
Oct 12, 2009 45.78 46.10 45.15 45.17 25,683 -0.82(-1.79%)
Oct 09, 2009 45.99 46.18 45.62 45.99 16,229 -0.09(-0.19%)
Oct 08, 2009 46.44 46.64 46.01 46.08 23,744 -0.15(-0.33%)
Oct 07, 2009 46.34 46.60 46.03 46.23 29,840 -0.11(-0.23%)
Oct 06, 2009 46.14 46.49 45.77 46.34 28,046 +0.30(+0.66%)
Oct 05, 2009 46.75 46.75 45.71 46.03 37,877 -0.15(-0.33%)
Oct 02, 2009 46.57 47.16 46.12 46.18 12,909 -0.93(-1.98%)
Oct 01, 2009 47.29 47.48 45.99 47.12 42,361 -0.17(-0.37%)
Sep 30, 2009 47.61 47.81 46.99 47.29 292,637 -0.24(-0.50%)
Sep 29, 2009 46.57 47.94 46.03 47.53 83,614 +1.23(+2.66%)
Sep 28, 2009 46.83 47.21 45.99 46.29 30,995 -0.06(-0.14%)
Sep 25, 2009 46.31 47.12 46.01 46.36 12,490 -0.39(-0.83%)
Sep 24, 2009 47.61 47.61 46.16 46.75 48,181 -0.71(-1.50%)
Sep 23, 2009 48.00 48.00 46.90 47.46 56,510 -0.04(-0.09%)
Sep 22, 2009 47.35 47.83 47.31 47.50 92,157 +0.09(+0.18%)
Sep 21, 2009 46.96 47.50 46.53 47.42 28,669 -0.26(-0.54%)
Sep 18, 2009 46.42 47.68 46.08 47.68 51,385 +0.97(+2.09%)
Sep 17, 2009 47.50 47.61 45.34 46.70 65,919 -0.04(-0.09%)
Sep 16, 2009 46.27 47.50 46.21 46.75 36,585 +0.22(+0.47%)
Sep 15, 2009 46.75 47.25 45.87 46.53 57,034 -0.43(-0.92%)
Sep 14, 2009 45.45 47.16 44.73 46.96 53,320 +1.34(+2.94%)
Sep 11, 2009 44.26 45.75 44.26 45.62 131,400 +1.47(+3.33%)
Sep 10, 2009 44.04 44.67 43.78 44.15 30,955 +0.28(+0.64%)
Sep 09, 2009 45.02 45.41 43.67 43.87 79,807 -1.04(-2.31%)
Sep 08, 2009 45.23 45.84 43.85 44.91 71,276 -0.45(-1.00%)
Sep 04, 2009 43.70 45.41 43.61 45.36 53,951 +1.73(+3.97%)
Sep 03, 2009 43.72 43.72 43.28 43.63 37,836 +0.00(+0.00%)
Sep 02, 2009 43.50 43.67 43.46 43.63 22,116 +0.13(+0.30%)
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.