Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.540 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 67.94 68.71 67.90 68.41 507,337 +0.51(+0.75%)
Jun 27, 2019 67.14 67.94 66.88 67.90 317,292 +1.06(+1.59%)
Jun 26, 2019 67.38 67.58 66.84 66.84 388,719 -0.41(-0.61%)
Jun 25, 2019 67.99 68.04 67.21 67.25 300,852 -0.62(-0.91%)
Jun 24, 2019 67.91 68.20 67.66 67.87 283,391 +0.16(+0.24%)
Jun 21, 2019 67.95 68.24 67.66 67.71 418,508 -0.54(-0.79%)
Jun 20, 2019 68.28 68.45 67.87 68.24 370,134 +0.21(+0.30%)
Jun 19, 2019 67.00 68.08 66.84 68.04 257,462 +0.99(+1.48%)
Jun 18, 2019 66.71 67.38 66.71 67.05 196,009 +0.45(+0.68%)
Jun 17, 2019 66.96 67.13 66.51 66.59 233,885 -0.21(-0.31%)
Jun 14, 2019 66.43 66.88 66.34 66.80 209,823 +0.29(+0.43%)
Jun 13, 2019 66.43 66.63 66.10 66.51 233,367 +0.21(+0.31%)
Jun 12, 2019 66.22 66.63 66.22 66.30 215,047 +0.04(+0.06%)
Jun 11, 2019 66.22 66.26 65.68 66.26 263,416 +0.29(+0.44%)
Jun 10, 2019 65.64 66.01 65.09 65.97 215,947 +0.45(+0.69%)
Jun 07, 2019 65.81 65.97 65.15 65.52 199,886 -0.29(-0.44%)
Jun 06, 2019 65.48 65.95 64.98 65.81 417,728 +0.70(+1.08%)
Jun 05, 2019 65.27 65.64 64.86 65.11 201,507 -0.16(-0.25%)
Jun 04, 2019 65.19 65.44 64.61 65.27 281,233 +0.54(+0.83%)
Jun 03, 2019 63.74 65.05 63.70 64.73 350,839 +1.24(+1.95%)
May 31, 2019 63.99 64.14 63.08 63.50 389,423 -0.87(-1.35%)
May 30, 2019 64.94 65.05 64.09 64.36 307,008 -0.62(-0.95%)
May 29, 2019 65.60 65.81 64.61 64.98 273,389 -0.74(-1.13%)
May 28, 2019 66.34 66.43 65.64 65.72 177,108 -0.58(-0.87%)
May 24, 2019 65.97 66.43 65.89 66.30 307,621 +0.58(+0.88%)
May 23, 2019 65.60 65.89 65.60 65.72 272,611 -0.12(-0.19%)
May 22, 2019 66.26 66.26 65.77 65.85 127,240 -0.29(-0.44%)
May 21, 2019 66.34 66.59 66.05 66.14 148,105 -0.08(-0.12%)
May 20, 2019 66.51 66.63 66.01 66.22 148,716 -0.37(-0.56%)
May 17, 2019 66.80 67.00 66.47 66.59 169,444 -0.33(-0.49%)
May 16, 2019 66.76 67.25 66.71 66.92 113,838 +0.17(+0.25%)
May 15, 2019 66.92 67.13 66.67 66.76 169,963 +0.04(+0.06%)
May 14, 2019 66.10 66.80 66.01 66.71 220,373 +0.62(+0.94%)
May 13, 2019 66.71 67.00 65.91 66.10 398,138 -1.20(-1.78%)
May 10, 2019 66.47 67.42 66.38 67.29 232,388 +0.83(+1.24%)
May 09, 2019 66.63 67.05 65.81 66.47 277,271 -0.37(-0.56%)
May 08, 2019 66.59 67.13 66.34 66.84 422,787 +0.25(+0.37%)
May 07, 2019 66.51 66.82 66.34 66.59 357,468 -0.12(-0.19%)
May 06, 2019 66.51 67.09 66.30 66.71 252,003 -0.08(-0.12%)
May 03, 2019 67.00 67.00 66.57 66.80 194,336 +0.29(+0.43%)
May 02, 2019 67.25 67.42 66.51 66.51 243,602 -0.95(-1.41%)
May 01, 2019 67.66 67.97 67.17 67.46 402,380 +0.12(+0.18%)
Apr 30, 2019 67.54 67.54 67.00 67.33 213,637 +0.00(+0.00%)
Apr 29, 2019 67.83 67.83 67.17 67.33 268,116 -0.29(-0.43%)
Apr 26, 2019 67.38 67.83 67.13 67.62 208,393 +0.45(+0.68%)
Apr 25, 2019 67.58 67.71 66.71 67.17 170,355 -0.50(-0.73%)
Apr 24, 2019 67.17 67.91 67.17 67.66 271,734 +0.54(+0.80%)
Apr 23, 2019 66.76 67.33 66.63 67.13 276,006 +0.17(+0.25%)
Apr 22, 2019 66.43 66.96 66.28 66.96 220,083 +0.41(+0.62%)
Apr 18, 2019 66.47 66.80 66.38 66.55 134,808 +0.04(+0.06%)
Apr 17, 2019 66.76 66.76 66.34 66.51 135,468 -0.16(-0.25%)
Apr 16, 2019 66.26 66.71 66.18 66.67 180,706 +0.50(+0.75%)
Apr 15, 2019 66.22 66.24 65.89 66.18 120,750 -0.17(-0.25%)
Apr 12, 2019 66.63 66.63 66.01 66.34 206,285 -0.12(-0.19%)
Apr 11, 2019 66.47 66.55 66.34 66.47 93,074 +0.04(+0.06%)
Apr 10, 2019 66.34 66.47 66.22 66.43 170,803 +0.25(+0.37%)
Apr 09, 2019 66.63 66.78 66.14 66.18 280,850 -0.54(-0.80%)
Apr 08, 2019 66.10 66.76 65.97 66.71 295,892 +0.70(+1.06%)
Apr 05, 2019 65.97 66.16 65.85 66.01 249,476 +0.21(+0.31%)
Apr 04, 2019 65.44 65.81 65.39 65.81 163,545 +0.41(+0.63%)
Apr 03, 2019 65.60 65.72 65.27 65.39 229,491 -0.08(-0.13%)
Apr 02, 2019 65.89 65.97 65.37 65.48 179,282 -0.33(-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.