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 (%)
Dec 31, 2019 74.94 75.30 74.67 74.90 255,581 -0.05(-0.06%)
Dec 30, 2019 75.53 75.71 74.76 74.94 240,104 -0.58(-0.77%)
Dec 27, 2019 75.53 75.80 75.17 75.53 205,007 +0.04(+0.06%)
Dec 26, 2019 75.44 75.57 75.15 75.48 284,037 +0.09(+0.12%)
Dec 24, 2019 75.00 75.70 74.87 75.39 188,985 +0.44(+0.58%)
Dec 23, 2019 75.39 75.61 74.74 74.96 343,841 -0.35(-0.46%)
Dec 20, 2019 74.78 75.48 74.48 75.31 894,746 +0.70(+0.94%)
Dec 19, 2019 74.39 75.15 74.17 74.61 314,601 +0.22(+0.29%)
Dec 18, 2019 74.13 74.39 73.43 74.39 479,987 +0.26(+0.35%)
Dec 17, 2019 73.78 74.48 73.30 74.13 539,892 +1.62(+2.23%)
Dec 16, 2019 72.73 73.06 72.42 72.51 312,805 +0.04(+0.06%)
Dec 13, 2019 71.81 72.55 71.77 72.47 167,488 +0.61(+0.85%)
Dec 12, 2019 71.68 72.29 71.68 71.85 237,253 +0.13(+0.18%)
Dec 11, 2019 72.07 72.20 71.55 71.72 224,533 -0.35(-0.48%)
Dec 10, 2019 72.16 72.38 71.94 72.07 193,720 +0.00(+0.00%)
Dec 09, 2019 72.07 72.36 71.94 72.07 263,551 +0.13(+0.18%)
Dec 06, 2019 71.64 71.99 71.46 71.94 210,505 +0.48(+0.67%)
Dec 05, 2019 71.33 71.61 71.20 71.46 207,786 +0.22(+0.31%)
Dec 04, 2019 71.37 71.61 71.20 71.24 145,935 -0.13(-0.18%)
Dec 03, 2019 71.07 71.46 70.68 71.37 147,977 +0.31(+0.43%)
Dec 02, 2019 71.07 71.48 70.92 71.07 240,236 +0.13(+0.18%)
Nov 29, 2019 70.68 71.11 70.63 70.94 99,449 +0.26(+0.37%)
Nov 27, 2019 70.68 70.76 70.50 70.68 225,890 +0.17(+0.25%)
Nov 26, 2019 70.41 70.76 70.19 70.50 228,139 +0.04(+0.06%)
Nov 25, 2019 70.28 70.68 70.19 70.46 315,634 +0.13(+0.19%)
Nov 22, 2019 70.19 70.59 70.00 70.33 137,818 +0.31(+0.44%)
Nov 21, 2019 70.68 70.68 69.93 70.02 248,855 -0.31(-0.43%)
Nov 20, 2019 70.50 70.59 70.02 70.33 233,152 -0.17(-0.25%)
Nov 19, 2019 70.76 70.76 70.46 70.50 538,691 +0.00(+0.00%)
Nov 18, 2019 69.67 70.76 69.67 70.50 374,320 +0.83(+1.19%)
Nov 15, 2019 69.71 69.85 69.45 69.67 253,133 +0.04(+0.06%)
Nov 14, 2019 70.15 70.68 69.41 69.63 290,773 -0.70(-0.99%)
Nov 13, 2019 70.24 70.50 70.11 70.33 183,306 -0.09(-0.12%)
Nov 12, 2019 70.94 70.94 70.37 70.41 325,939 -0.39(-0.56%)
Nov 11, 2019 71.11 71.11 70.65 70.81 269,588 -0.04(-0.06%)
Nov 08, 2019 68.93 71.16 68.84 70.85 410,961 +2.14(+3.11%)
Nov 07, 2019 68.45 68.88 68.21 68.71 195,510 +0.26(+0.38%)
Nov 06, 2019 68.53 68.67 68.19 68.45 183,649 -0.09(-0.13%)
Nov 05, 2019 68.93 69.19 68.53 68.53 174,375 -0.35(-0.51%)
Nov 04, 2019 69.23 69.36 68.80 68.88 169,841 -0.22(-0.32%)
Nov 01, 2019 68.80 69.20 68.63 69.10 215,359 +0.35(+0.51%)
Oct 31, 2019 68.10 68.80 68.01 68.75 260,228 +0.61(+0.90%)
Oct 30, 2019 68.71 68.71 67.97 68.14 139,490 -0.66(-0.95%)
Oct 29, 2019 67.88 68.88 67.79 68.80 221,790 +0.66(+0.96%)
Oct 28, 2019 68.53 68.53 68.05 68.14 137,118 +0.09(+0.13%)
Oct 25, 2019 68.14 68.49 67.99 68.05 116,024 -0.13(-0.19%)
Oct 24, 2019 68.88 68.88 68.10 68.19 146,021 -0.61(-0.89%)
Oct 23, 2019 68.27 68.88 68.27 68.80 147,241 +0.52(+0.77%)
Oct 22, 2019 68.14 68.40 67.79 68.27 220,296 +0.04(+0.06%)
Oct 21, 2019 68.14 68.53 68.01 68.23 189,789 +0.22(+0.32%)
Oct 18, 2019 67.53 68.14 67.49 68.01 144,847 +0.26(+0.39%)
Oct 17, 2019 67.62 67.75 67.44 67.75 173,044 +0.13(+0.19%)
Oct 16, 2019 67.53 67.79 67.36 67.62 105,103 -0.04(-0.06%)
Oct 15, 2019 67.84 68.32 67.57 67.66 125,141 +0.04(+0.06%)
Oct 14, 2019 67.84 67.84 67.22 67.62 132,780 -0.22(-0.32%)
Oct 11, 2019 67.31 68.05 67.27 67.84 305,124 +0.66(+0.98%)
Oct 10, 2019 66.53 67.27 66.31 67.18 704,483 +0.79(+1.18%)
Oct 09, 2019 66.39 66.66 66.13 66.39 121,951 +0.13(+0.20%)
Oct 08, 2019 66.44 66.83 65.98 66.26 223,778 -0.44(-0.65%)
Oct 07, 2019 66.18 67.01 66.09 66.70 175,135 +0.57(+0.86%)
Oct 04, 2019 65.96 66.13 65.52 66.13 171,334 +0.22(+0.33%)
Oct 03, 2019 65.52 65.96 65.11 65.91 238,860 +0.35(+0.53%)
Oct 02, 2019 65.96 66.00 65.04 65.56 190,487 -0.52(-0.79%)
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.