Indicators

Invesco Mortgage Capital Inc (NY: IVR )

8.250 +0.160 (+1.98%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	21.66	21.98	21.60	21.66	1,592,608	+0.00(+0.00%)
May 27, 2021	21.79	21.95	21.60	21.66	4,426,309	-1.15(-5.03%)
May 26, 2021	22.30	23.00	22.23	22.81	848,409	+0.51(+2.29%)
May 25, 2021	22.49	22.74	22.30	22.30	603,175	-0.06(-0.28%)
May 24, 2021	22.49	22.62	22.04	22.36	521,867	-0.13(-0.57%)
May 21, 2021	22.68	22.68	22.43	22.49	396,005	-0.06(-0.28%)
May 20, 2021	22.55	22.74	22.36	22.55	544,895	-0.06(-0.28%)
May 19, 2021	22.55	22.81	22.36	22.62	821,085	-0.51(-2.20%)
May 18, 2021	22.94	23.64	22.71	23.13	980,951	+0.38(+1.68%)
May 17, 2021	22.55	22.74	22.30	22.74	493,186	+0.19(+0.85%)
May 14, 2021	22.30	22.62	22.11	22.55	869,979	+0.38(+1.72%)
May 13, 2021	21.72	22.30	21.53	22.17	1,253,489	+0.70(+3.26%)
May 12, 2021	22.30	22.49	21.41	21.47	1,203,725	-0.89(-3.99%)
May 11, 2021	22.11	22.55	21.72	22.36	1,224,400	-0.25(-1.13%)
May 10, 2021	23.00	23.25	22.55	22.62	1,075,900	-0.38(-1.66%)
May 07, 2021	22.87	23.44	22.87	23.00	1,308,587	-0.13(-0.55%)
May 06, 2021	23.64	23.81	22.74	23.13	2,597,602	-1.08(-4.47%)
May 05, 2021	24.53	24.53	24.02	24.21	715,922	-0.19(-0.78%)
May 04, 2021	24.72	24.78	24.02	24.40	912,606	-0.45(-1.80%)

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.