Indicators

Invesco Mortgage Capital Inc (NY: IVR )

8.090 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.65	16.94	16.41	16.47	1,750,438	-0.36(-2.12%)
May 28, 2020	17.72	17.78	16.76	16.82	1,927,357	-0.77(-4.39%)
May 27, 2020	17.54	17.72	16.41	17.60	3,131,234	+0.48(+2.78%)
May 26, 2020	17.30	17.54	16.76	17.12	2,223,123	+0.65(+3.97%)
May 22, 2020	16.35	16.65	16.05	16.47	1,341,668	-0.12(-0.72%)
May 21, 2020	16.94	17.12	16.05	16.59	2,303,693	-0.48(-2.79%)
May 20, 2020	17.30	18.01	16.65	17.06	3,432,323	+1.19(+7.49%)
May 19, 2020	15.77	16.87	14.82	15.87	4,216,996	+0.85(+5.67%)
May 18, 2020	14.17	15.12	13.72	15.02	3,873,503	+1.60(+11.94%)
May 15, 2020	13.22	13.97	12.92	13.42	2,098,306	+0.00(+0.00%)
May 14, 2020	12.52	13.52	12.02	13.42	2,930,996	+0.50(+3.88%)
May 13, 2020	13.47	13.57	12.27	12.92	3,142,171	-0.55(-4.09%)
May 12, 2020	14.67	14.92	13.37	13.47	3,795,531	+0.40(+3.06%)
May 11, 2020	13.62	13.62	12.97	13.07	2,146,832	-0.70(-5.09%)
May 08, 2020	13.47	13.92	13.27	13.77	1,663,075	+0.30(+2.23%)
May 07, 2020	13.72	14.07	13.12	13.47	1,688,663	+0.10(+0.75%)
May 06, 2020	14.32	14.87	13.37	13.37	1,931,055	-0.70(-4.98%)
May 05, 2020	14.87	15.72	14.02	14.07	1,895,533	+0.00(+0.00%)
May 04, 2020	14.02	14.27	12.82	14.07	1,808,568	-0.20(-1.40%)

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.