Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.305 +0.165 (+1.81%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 2.476 2.482 2.463 2.470 6,353,825 -0.00(-0.13%)
Feb 27, 2019 2.470 2.479 2.459 2.473 5,202,045 -0.00(-0.19%)
Feb 26, 2019 2.482 2.487 2.463 2.477 5,855,569 -0.00(-0.06%)
Feb 25, 2019 2.476 2.491 2.473 2.479 8,440,483 +0.01(+0.38%)
Feb 22, 2019 2.473 2.479 2.463 2.470 6,496,433 +0.00(+0.06%)
Feb 21, 2019 2.473 2.498 2.443 2.468 9,633,228 +0.00(+0.06%)
Feb 20, 2019 2.474 2.479 2.457 2.467 11,454,015 -0.01(-0.50%)
Feb 19, 2019 2.477 2.482 2.471 2.479 8,318,483 +0.00(+0.06%)
Feb 15, 2019 2.482 2.484 2.467 2.477 11,184,076 +0.00(+0.19%)
Feb 14, 2019 2.482 2.487 2.467 2.473 9,480,880 -0.01(-0.44%)
Feb 13, 2019 2.479 2.488 2.460 2.484 6,660,649 +0.00(+0.19%)
Feb 12, 2019 2.487 2.491 2.474 2.479 10,151,267 -0.00(-0.19%)
Feb 11, 2019 2.473 2.489 2.465 2.484 8,902,950 +0.02(+0.63%)
Feb 08, 2019 2.473 2.478 2.459 2.468 12,000,159 -0.01(-0.31%)
Feb 07, 2019 2.481 2.488 2.468 2.476 14,804,358 -0.00(-0.19%)
Feb 06, 2019 2.473 2.496 2.467 2.481 22,238,564 +0.01(+0.31%)
Feb 05, 2019 2.431 2.477 2.428 2.473 119,537,848 -0.06(-2.21%)
Feb 04, 2019 2.507 2.530 2.498 2.529 5,585,237 +0.02(+0.80%)
Feb 01, 2019 2.501 2.509 2.485 2.508 6,420,368 +0.01(+0.43%)
Jan 31, 2019 2.474 2.499 2.473 2.498 8,821,715 +0.02(+0.62%)
Jan 30, 2019 2.481 2.488 2.476 2.482 6,234,126 +0.00(+0.19%)
Jan 29, 2019 2.491 2.496 2.476 2.477 5,434,565 -0.01(-0.56%)
Jan 28, 2019 2.491 2.501 2.482 2.491 4,483,557 +0.00(+0.06%)
Jan 25, 2019 2.479 2.495 2.478 2.490 3,098,021 +0.02(+0.63%)
Jan 24, 2019 2.463 2.481 2.451 2.474 3,311,646 +0.01(+0.50%)
Jan 23, 2019 2.437 2.465 2.434 2.462 3,649,186 +0.02(+1.02%)
Jan 22, 2019 2.443 2.446 2.425 2.437 4,267,153 -0.01(-0.38%)
Jan 18, 2019 2.443 2.456 2.437 2.446 3,470,609 +0.01(+0.45%)
Jan 17, 2019 2.443 2.451 2.428 2.436 5,447,908 -0.01(-0.51%)
Jan 16, 2019 2.437 2.448 2.429 2.448 3,237,232 +0.02(+0.70%)
Jan 15, 2019 2.432 2.436 2.417 2.431 3,354,655 +0.00(+0.13%)
Jan 14, 2019 2.412 2.439 2.411 2.428 3,489,186 +0.01(+0.38%)
Jan 11, 2019 2.394 2.418 2.393 2.418 3,170,218 +0.02(+0.97%)
Jan 10, 2019 2.394 2.403 2.386 2.395 4,181,097 -0.00(-0.06%)
Jan 09, 2019 2.387 2.397 2.355 2.397 5,748,827 +0.02(+0.78%)
Jan 08, 2019 2.372 2.380 2.352 2.378 7,100,115 +0.01(+0.59%)
Jan 07, 2019 2.353 2.392 2.338 2.364 4,244,302 +0.02(+0.79%)
Jan 04, 2019 2.327 2.353 2.315 2.346 5,629,425 +0.04(+1.54%)
Jan 03, 2019 2.271 2.322 2.271 2.310 5,166,514 +0.03(+1.50%)
Jan 02, 2019 2.226 2.279 2.211 2.276 4,771,636 +0.03(+1.31%)
Dec 31, 2018 2.291 2.297 2.226 2.246 6,858,707 -0.04(-1.76%)
Dec 28, 2018 2.256 2.304 2.256 2.287 6,198,621 +0.04(+1.66%)
Dec 27, 2018 2.170 2.251 2.139 2.249 9,699,037 -0.00(-0.07%)
Dec 26, 2018 2.145 2.254 2.145 2.251 8,063,822 +0.11(+5.37%)
Dec 24, 2018 2.187 2.194 2.121 2.136 5,476,007 +0.52(+32.02%)
Dec 21, 2018 1.598 1.648 1.598 1.618 28,281,312 +0.02(+1.46%)
Dec 20, 2018 1.659 1.669 1.582 1.595 17,762,550 -0.06(-3.87%)
Dec 19, 2018 1.678 1.702 1.659 1.659 19,117,490 -0.02(-0.99%)
Dec 18, 2018 1.683 1.709 1.674 1.676 15,178,668 +0.00(+0.07%)
Dec 17, 2018 1.741 1.750 1.674 1.674 15,935,612 -0.07(-3.75%)
Dec 14, 2018 1.724 1.745 1.723 1.740 7,316,720 +0.01(+0.64%)
Dec 13, 2018 1.721 1.734 1.720 1.729 9,972,847 +0.01(+0.32%)
Dec 12, 2018 1.736 1.736 1.716 1.723 7,167,962 -0.00(-0.26%)
Dec 11, 2018 1.730 1.741 1.725 1.728 7,087,553 +0.01(+0.39%)
Dec 10, 2018 1.725 1.731 1.710 1.721 9,154,119 -0.00(-0.13%)
Dec 07, 2018 1.728 1.735 1.713 1.723 6,821,223 -0.00(-0.19%)
Dec 06, 2018 1.698 1.728 1.690 1.726 10,035,236 +0.03(+1.69%)
Dec 04, 2018 1.731 1.737 1.697 1.698 8,122,355 -0.03(-1.73%)
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.