Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.680 +0.140 (+1.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 43.12 43.52 42.91 43.37 310,105 +0.36(+0.84%)
May 27, 2016 43.46 43.00 43.00 43.00 259,441 -0.36(-0.83%)
May 26, 2016 42.70 43.40 42.70 43.37 262,383 +0.66(+1.55%)
May 25, 2016 42.76 42.82 42.58 42.70 258,282 +0.00(+0.00%)
May 24, 2016 42.82 42.82 42.49 42.70 265,171 +0.18(+0.43%)
May 23, 2016 42.82 42.97 42.43 42.52 411,730 +0.03(+0.07%)
May 20, 2016 42.43 42.61 42.07 42.49 282,327 +0.33(+0.79%)
May 19, 2016 41.80 42.19 41.33 42.16 323,636 -0.03(-0.07%)
May 18, 2016 42.94 43.03 41.65 42.19 448,878 -0.09(-0.21%)
May 17, 2016 42.73 43.09 42.01 42.28 379,305 -0.60(-1.41%)
May 16, 2016 42.07 42.91 41.80 42.88 462,002 +0.81(+1.94%)
May 13, 2016 41.83 42.28 41.59 42.07 309,953 +0.15(+0.36%)
May 12, 2016 41.77 42.10 41.35 41.92 536,643 +0.33(+0.80%)
May 11, 2016 41.32 42.19 41.32 41.59 516,212 +0.69(+1.70%)
May 10, 2016 39.60 40.89 39.51 40.89 469,697 +1.66(+4.23%)
May 09, 2016 39.05 39.60 38.87 39.23 434,275 +0.06(+0.15%)
May 06, 2016 38.48 39.23 38.36 39.17 317,210 +0.57(+1.48%)
May 05, 2016 38.30 38.87 38.24 38.60 289,695 +0.33(+0.87%)
May 04, 2016 37.64 38.33 37.59 38.27 306,133 +0.45(+1.20%)
May 03, 2016 38.33 38.45 37.49 37.82 296,254 -0.69(-1.80%)
May 02, 2016 38.84 38.96 38.27 38.51 238,612 -0.24(-0.62%)
Apr 29, 2016 38.60 38.84 38.24 38.75 310,723 +0.09(+0.23%)
Apr 28, 2016 38.36 38.81 38.33 38.66 251,909 -0.03(-0.08%)
Apr 27, 2016 38.24 38.72 38.12 38.69 317,952 +0.51(+1.34%)
Apr 26, 2016 38.18 38.33 37.76 38.18 295,706 +0.06(+0.16%)
Apr 25, 2016 37.97 38.21 37.80 38.12 414,542 +0.12(+0.32%)
Apr 22, 2016 37.76 38.15 37.76 38.00 382,110 +0.18(+0.48%)
Apr 21, 2016 38.00 38.21 37.79 37.82 531,856 -0.03(-0.08%)
Apr 20, 2016 37.70 38.24 37.49 37.85 487,696 +0.18(+0.48%)
Apr 19, 2016 37.46 37.97 37.42 37.67 245,138 +0.21(+0.56%)
Apr 18, 2016 37.15 37.55 37.15 37.46 310,853 +0.09(+0.24%)
Apr 15, 2016 37.33 37.58 37.15 37.36 244,592 +0.03(+0.08%)
Apr 14, 2016 37.39 37.55 37.18 37.33 213,643 +0.00(+0.00%)
Apr 13, 2016 37.06 37.36 36.79 37.33 277,819 +0.42(+1.14%)
Apr 12, 2016 36.76 37.06 36.58 36.91 254,528 +0.15(+0.41%)
Apr 11, 2016 36.37 36.97 36.31 36.76 488,583 +0.24(+0.66%)
Apr 08, 2016 36.82 37.09 36.34 36.52 341,971 +0.00(+0.00%)
Apr 07, 2016 36.43 36.76 36.23 36.52 289,761 +0.00(+0.00%)
Apr 06, 2016 36.61 36.91 36.40 36.52 258,457 -0.15(-0.41%)
Apr 05, 2016 36.07 36.70 36.04 36.67 229,597 +0.36(+1.00%)
Apr 04, 2016 36.85 36.88 36.19 36.31 234,219 -0.57(-1.55%)
Apr 01, 2016 36.52 36.94 36.13 36.88 275,908 +0.15(+0.41%)
Mar 31, 2016 35.86 36.79 35.86 36.73 604,792 +0.87(+2.44%)
Mar 30, 2016 36.10 36.29 35.68 35.86 226,806 +0.00(+0.00%)
Mar 29, 2016 35.46 35.98 34.98 35.86 262,123 +0.42(+1.19%)
Mar 28, 2016 35.89 35.98 35.28 35.43 275,656 -0.30(-0.84%)
Mar 24, 2016 35.07 35.74 35.74 35.74 576,646 +0.48(+1.37%)
Mar 23, 2016 36.70 36.82 35.25 35.25 547,178 -1.57(-4.26%)
Mar 22, 2016 36.50 36.91 36.37 36.82 346,792 +0.12(+0.32%)
Mar 21, 2016 36.53 37.00 36.50 36.71 369,537 +0.15(+0.40%)
Mar 18, 2016 36.65 36.88 36.41 36.56 775,373 +0.12(+0.32%)
Mar 17, 2016 35.98 36.87 35.83 36.44 382,637 +0.41(+1.13%)
Mar 16, 2016 35.42 36.03 35.24 36.03 367,346 +0.73(+2.07%)
Mar 15, 2016 35.65 35.71 35.11 35.30 270,143 -0.64(-1.79%)
Mar 14, 2016 36.41 36.53 35.46 35.95 312,344 -0.73(-1.99%)
Mar 11, 2016 36.15 36.79 35.71 36.68 478,806 +1.02(+2.87%)
Mar 10, 2016 35.68 35.74 35.10 35.65 247,233 +0.12(+0.33%)
Mar 09, 2016 35.62 36.00 35.24 35.54 461,223 -0.03(-0.08%)
Mar 08, 2016 36.09 36.27 35.06 35.57 644,842 -0.61(-1.70%)
Mar 07, 2016 35.65 36.18 35.60 36.18 463,160 +0.44(+1.23%)
Mar 04, 2016 35.57 36.03 35.45 35.74 464,607 +0.20(+0.58%)
Mar 03, 2016 34.75 35.65 34.69 35.54 667,925 +0.85(+2.44%)
Mar 02, 2016 34.08 34.89 34.02 34.69 799,225 +0.67(+1.97%)
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.