Indicators

Invesco Mortgage Capital Inc (NY: IVR )

9.110 +0.090 (+1.00%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	55.32	55.39	54.62	54.72	291,310	-0.67(-1.21%)
Apr 27, 2017		55.89	55.06	55.39	363,310	+0.20(+0.36%)
Apr 26, 2017	54.48	55.52	54.42	55.19	340,508	+0.67(+1.23%)
Apr 25, 2017	54.28	54.78	54.21	54.52	223,715	+0.13(+0.25%)
Apr 24, 2017	54.11	54.42	53.69	54.38	206,013	+0.57(+1.06%)
Apr 21, 2017	53.58	54.08	53.48	53.81	173,729	+0.23(+0.44%)
Apr 20, 2017	53.48	53.95	53.09	53.58	246,405	+0.03(+0.06%)
Apr 19, 2017	53.51	53.68	53.38	53.54	154,938	+0.07(+0.13%)
Apr 18, 2017	53.41	53.56	53.24	53.48	261,919	+0.10(+0.19%)
Apr 17, 2017	53.01	53.51	53.01	53.38	188,608	+0.47(+0.89%)
Apr 13, 2017	52.94	53.31	52.74	52.91	174,986	+0.03(+0.06%)
Apr 12, 2017	53.11	53.11	52.67	52.87	122,443	-0.27(-0.51%)
Apr 11, 2017	52.40	53.48	52.27	53.14	252,163	+0.60(+1.15%)
Apr 10, 2017	52.00	52.64	51.80	52.54	234,063	+0.64(+1.23%)
Apr 07, 2017	52.30	52.60	51.83	51.90	358,576	-0.34(-0.64%)
Apr 06, 2017	51.63	52.40	51.43	52.23	311,246	+0.60(+1.17%)
Apr 05, 2017	52.20	52.37	51.63	51.63	213,372	-0.47(-0.90%)
Apr 04, 2017	51.50	52.27	51.50	52.10	202,209	+0.50(+0.98%)

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.