Invesco Mortgage Capital Inc (NY: IVR )

3.420 USD -0.030 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 13.76 13.91 13.75 13.85 2,505,309 +0.10(+0.75%)
Jun 27, 2019 13.60 13.76 13.54 13.75 1,566,841 -0.17(-1.23%)
Jun 26, 2019 14.03 14.08 13.92 13.92 1,866,235 -0.09(-0.61%)
Jun 25, 2019 14.16 14.17 14.00 14.01 1,444,388 -0.13(-0.91%)
Jun 24, 2019 14.15 14.21 14.09 14.14 1,360,556 +0.03(+0.24%)
Jun 21, 2019 14.15 14.21 14.09 14.10 2,009,250 -0.11(-0.79%)
Jun 20, 2019 14.22 14.26 14.14 14.21 1,777,008 +0.04(+0.30%)
Jun 19, 2019 13.96 14.18 13.92 14.17 1,236,070 +0.21(+1.48%)
Jun 18, 2019 13.90 14.03 13.90 13.96 941,038 +0.09(+0.68%)
Jun 17, 2019 13.95 13.98 13.85 13.87 1,122,881 -0.04(-0.31%)
Jun 14, 2019 13.84 13.93 13.82 13.91 1,007,360 +0.06(+0.43%)
Jun 13, 2019 13.84 13.88 13.77 13.85 1,120,393 +0.04(+0.31%)
Jun 12, 2019 13.79 13.88 13.79 13.81 1,032,438 +0.01(+0.06%)
Jun 11, 2019 13.79 13.80 13.68 13.80 1,264,657 +0.06(+0.44%)
Jun 10, 2019 13.67 13.75 13.56 13.74 1,036,759 +0.09(+0.69%)
Jun 07, 2019 13.71 13.74 13.57 13.65 959,650 -0.06(-0.44%)
Jun 06, 2019 13.64 13.74 13.53 13.71 2,005,507 +0.15(+1.08%)
Jun 05, 2019 13.60 13.67 13.51 13.56 967,435 -0.03(-0.25%)
Jun 04, 2019 13.58 13.63 13.46 13.60 1,350,196 +0.11(+0.83%)
Jun 03, 2019 13.28 13.55 13.27 13.48 1,684,374 +0.26(+1.95%)
May 31, 2019 13.33 13.36 13.14 13.23 1,869,614 -0.18(-1.35%)
May 30, 2019 13.53 13.55 13.35 13.41 1,473,944 -0.13(-0.95%)
May 29, 2019 13.66 13.71 13.46 13.54 1,312,537 -0.15(-1.13%)
May 28, 2019 13.82 13.84 13.67 13.69 850,292 -0.12(-0.87%)
May 24, 2019 13.74 13.84 13.72 13.81 1,476,887 +0.12(+0.88%)
May 23, 2019 13.66 13.72 13.66 13.69 1,308,804 -0.03(-0.19%)
May 22, 2019 13.80 13.80 13.70 13.72 610,878 -0.06(-0.44%)
May 21, 2019 13.82 13.87 13.76 13.78 711,051 -0.02(-0.12%)
May 20, 2019 13.85 13.88 13.75 13.79 713,985 -0.08(-0.56%)
May 17, 2019 13.91 13.96 13.84 13.87 813,498 -0.07(-0.49%)
May 16, 2019 13.90 14.01 13.90 13.94 546,536 +0.03(+0.25%)
May 15, 2019 13.94 13.98 13.89 13.90 815,989 +0.01(+0.06%)
May 14, 2019 13.77 13.91 13.75 13.90 1,058,010 +0.13(+0.94%)
May 13, 2019 13.90 13.96 13.73 13.77 1,911,457 -0.25(-1.78%)
May 10, 2019 13.84 14.04 13.83 14.02 1,115,694 +0.17(+1.24%)
May 09, 2019 13.88 13.96 13.71 13.84 1,331,173 -0.08(-0.56%)
May 08, 2019 13.87 13.98 13.82 13.92 2,029,794 +0.05(+0.37%)
May 07, 2019 13.85 13.92 13.82 13.87 1,716,197 -0.03(-0.19%)
May 06, 2019 13.85 13.97 13.81 13.90 1,209,864 -0.02(-0.12%)
May 03, 2019 13.96 13.96 13.87 13.91 933,003 +0.06(+0.43%)
May 02, 2019 14.01 14.04 13.85 13.85 1,169,531 -0.20(-1.41%)
May 01, 2019 14.09 14.16 13.99 14.05 1,931,821 +0.03(+0.18%)
Apr 30, 2019 14.07 14.07 13.96 14.03 1,025,667 +0.00(+0.00%)
Apr 29, 2019 14.13 14.13 13.99 14.03 1,287,220 -0.06(-0.43%)
Apr 26, 2019 14.03 14.13 13.98 14.09 1,000,494 +0.09(+0.68%)
Apr 25, 2019 14.08 14.10 13.90 13.99 817,872 -0.10(-0.73%)
Apr 24, 2019 13.99 14.15 13.99 14.09 1,304,592 +0.11(+0.80%)
Apr 23, 2019 13.90 14.03 13.88 13.98 1,325,101 +0.03(+0.25%)
Apr 22, 2019 13.84 13.95 13.81 13.95 1,056,616 +0.09(+0.62%)
Apr 18, 2019 13.84 13.91 13.83 13.86 647,214 +0.01(+0.06%)
Apr 17, 2019 13.90 13.90 13.82 13.85 650,379 -0.03(-0.25%)
Apr 16, 2019 13.80 13.90 13.78 13.89 867,567 +0.10(+0.75%)
Apr 15, 2019 13.79 13.80 13.72 13.78 579,722 -0.03(-0.25%)
Apr 12, 2019 13.88 13.88 13.75 13.82 990,370 -0.03(-0.19%)
Apr 11, 2019 13.84 13.86 13.82 13.84 446,846 +0.01(+0.06%)
Apr 10, 2019 13.82 13.84 13.79 13.84 820,023 +0.05(+0.37%)
Apr 09, 2019 13.88 13.91 13.78 13.78 1,348,357 -0.11(-0.80%)
Apr 08, 2019 13.77 13.90 13.74 13.90 1,420,576 +0.15(+1.06%)
Apr 05, 2019 13.74 13.78 13.72 13.75 1,197,730 +0.04(+0.31%)
Apr 04, 2019 13.63 13.71 13.62 13.71 785,181 +0.09(+0.63%)
Apr 03, 2019 13.66 13.69 13.60 13.62 1,101,786 -0.02(-0.13%)
Apr 02, 2019 13.72 13.74 13.62 13.64 860,733 -0.07(-0.50%)
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.