Indicators

Invesco Mortgage Capital Inc (NY: IVR )

8.820 +0.030 (+0.34%)

Streaming Delayed Price Updated: 10:32 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	50.04	50.83	49.81	50.83	535,365	+0.88(+1.77%)
Feb 27, 2017	49.98	50.30	49.81	49.95	376,659	-0.10(-0.20%)
Feb 24, 2017	49.98	50.21	49.42	50.04	379,153	-0.85(-1.67%)
Feb 23, 2017	50.63	51.78	50.63	50.89	392,707	+0.26(+0.52%)
Feb 22, 2017	49.78	51.22	49.59	50.63	286,862	-0.52(-1.02%)
Feb 21, 2017	50.96	51.15	50.58	51.15	200,279	+0.42(+0.84%)
Feb 17, 2017		50.73	50.73	50.73	0	-0.36(-0.70%)
Feb 16, 2017	50.01	51.12	50.01	51.09	228,639	+0.95(+1.89%)
Feb 15, 2017	50.34	50.44	49.85	50.14	201,742	-0.29(-0.58%)
Feb 14, 2017	50.66	50.83	50.14	50.44	199,401	-0.33(-0.64%)
Feb 13, 2017	50.34	50.76	50.34	50.76	164,572	+0.49(+0.98%)
Feb 10, 2017	49.81	50.60	49.75	50.27	221,761	+0.56(+1.12%)
Feb 09, 2017	49.03	49.85	48.96	49.72	237,109	+0.78(+1.60%)
Feb 08, 2017	48.93	48.96	48.47	48.93	165,640	+0.00(+0.00%)
Feb 07, 2017	49.26	49.49	48.69	48.93	237,475	-0.33(-0.66%)
Feb 06, 2017	48.70	49.27	48.70	49.26	214,995	+0.59(+1.21%)
Feb 03, 2017	48.54	49.03	48.44	48.67	254,425	+0.29(+0.61%)
Feb 02, 2017	47.72	48.51	47.59	48.38	189,237	+0.65(+1.37%)

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.