Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.635 +0.095 (+1.00%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 54.21 54.31 53.54 54.15 197,264 +0.07(+0.12%)
May 30, 2017 54.28 54.38 53.91 54.08 170,728 -0.17(-0.31%)
May 26, 2017 54.21 54.42 53.64 54.25 199,700 -0.13(-0.25%)
May 25, 2017 54.21 54.52 54.05 54.38 230,809 +0.34(+0.62%)
May 24, 2017 54.08 54.15 53.68 54.05 162,306 +0.13(+0.25%)
May 23, 2017 53.61 54.08 53.34 53.91 177,802 +0.47(+0.88%)
May 22, 2017 52.84 53.58 52.81 53.44 182,494 +0.67(+1.27%)
May 19, 2017 52.54 52.94 52.44 52.77 323,890 +0.23(+0.45%)
May 18, 2017 52.60 52.84 52.13 52.54 354,194 +0.00(+0.00%)
May 17, 2017 52.47 52.67 52.17 52.54 215,509 -0.07(-0.13%)
May 16, 2017 52.50 52.84 52.37 52.60 322,801 +0.13(+0.26%)
May 15, 2017 52.44 52.84 52.27 52.47 245,497 +0.13(+0.26%)
May 12, 2017 52.57 52.60 52.23 52.34 216,212 -0.13(-0.26%)
May 11, 2017 52.27 52.74 51.90 52.47 817,880 +0.47(+0.90%)
May 10, 2017 52.03 52.39 51.93 52.00 195,062 -0.07(-0.13%)
May 09, 2017 53.17 53.21 51.80 52.07 347,381 -1.01(-1.90%)
May 08, 2017 53.98 54.15 53.01 53.07 475,548 -0.77(-1.43%)
May 05, 2017 53.34 54.05 53.01 53.85 518,626 +0.50(+0.94%)
May 04, 2017 53.61 53.71 52.84 53.34 232,378 -0.30(-0.56%)
May 03, 2017 54.35 54.35 53.48 53.64 231,053 -0.60(-1.11%)
May 02, 2017 55.19 55.19 54.08 54.25 235,681 -1.04(-1.88%)
May 01, 2017 54.85 55.93 54.62 55.29 314,606 +0.57(+1.04%)
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%)
Apr 03, 2017 51.77 51.82 51.35 51.60 159,098 -0.13(-0.26%)
Mar 31, 2017 51.80 51.80 51.45 51.73 230,380 +0.17(+0.33%)
Mar 30, 2017 51.46 51.70 51.30 51.56 164,131 +0.13(+0.26%)
Mar 29, 2017 50.42 51.73 50.42 51.43 344,840 +0.97(+1.93%)
Mar 28, 2017 50.12 50.62 50.05 50.46 408,746 +0.34(+0.67%)
Mar 27, 2017 49.79 50.29 49.79 50.12 323,217 +0.13(+0.27%)
Mar 24, 2017 50.69 50.89 49.99 49.99 265,170 -0.70(-1.39%)
Mar 23, 2017 50.93 51.33 50.19 50.69 361,831 -0.20(-0.40%)
Mar 22, 2017 50.63 50.96 50.40 50.89 474,816 +0.23(+0.45%)
Mar 21, 2017 50.70 50.76 50.24 50.66 333,007 +0.07(+0.13%)
Mar 20, 2017 50.83 50.89 50.08 50.60 323,472 -0.10(-0.19%)
Mar 17, 2017 49.88 50.76 49.78 50.70 528,813 +0.88(+1.77%)
Mar 16, 2017 49.85 49.98 49.23 49.81 304,244 +0.00(+0.00%)
Mar 15, 2017 48.54 49.98 48.54 49.81 251,012 +1.54(+3.18%)
Mar 14, 2017 48.74 48.90 48.23 48.28 216,729 -0.42(-0.87%)
Mar 13, 2017 49.03 49.42 48.67 48.70 133,316 -0.26(-0.53%)
Mar 10, 2017 48.70 49.45 48.70 48.96 181,589 +0.69(+1.42%)
Mar 09, 2017 48.57 49.03 48.11 48.28 203,759 -0.33(-0.67%)
Mar 08, 2017 49.95 49.95 48.57 48.60 277,612 -1.37(-2.75%)
Mar 07, 2017 49.98 50.37 49.85 49.98 155,326 -0.20(-0.39%)
Mar 06, 2017 50.14 50.22 49.75 50.17 171,269 +0.10(+0.20%)
Mar 03, 2017 50.08 50.17 49.50 50.08 221,479 +0.03(+0.07%)
Mar 02, 2017 50.79 50.79 49.95 50.04 209,316 -0.72(-1.42%)
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.