Indicators

Invesco Mortgage Capital Inc (NY: IVR )

9.170 -0.080 (-0.86%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	21.00	21.24	20.02	20.20	1,583,415	-0.91(-4.32%)
Nov 27, 2020	21.36	21.36	20.69	21.12	861,783	+0.12(+0.58%)
Nov 25, 2020	21.73	21.73	20.51	21.00	1,467,604	-0.24(-1.15%)
Nov 24, 2020	20.81	21.85	20.63	21.24	4,641,037	+0.91(+4.49%)
Nov 23, 2020	20.39	20.69	20.08	20.33	2,521,004	+0.24(+1.21%)
Nov 20, 2020	19.60	20.23	19.47	20.08	926,082	+0.49(+2.48%)
Nov 19, 2020	19.90	20.08	18.93	19.60	1,147,553	-0.06(-0.31%)
Nov 18, 2020	20.69	21.06	19.66	19.66	2,556,872	-0.79(-3.87%)
Nov 17, 2020	19.78	21.06	19.72	20.45	2,013,977	+0.37(+1.82%)
Nov 16, 2020	20.14	20.51	19.66	20.08	1,621,582	+0.55(+2.80%)
Nov 13, 2020	18.68	19.72	18.56	19.53	975,428	+0.85(+4.56%)
Nov 12, 2020	18.56	18.93	18.01	18.68	1,275,934	-0.37(-1.92%)
Nov 11, 2020	20.08	20.08	18.68	19.05	1,219,532	-0.73(-3.69%)
Nov 10, 2020	19.23	20.08	18.74	19.78	2,249,475	+0.91(+4.84%)
Nov 09, 2020	18.87	19.41	17.89	18.87	2,808,286	+1.40(+8.01%)
Nov 06, 2020	17.34	17.53	17.10	17.47	708,570	+0.12(+0.70%)
Nov 05, 2020	16.92	17.83	16.67	17.34	901,778	+0.49(+2.89%)
Nov 04, 2020	16.98	17.28	16.49	16.86	385,247	-0.18(-1.07%)
Nov 03, 2020	16.74	17.10	16.67	17.04	423,085	+0.37(+2.19%)

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.