Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.680 +0.140 (+1.47%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 56.99 57.23 56.58 57.13 224,751 +0.27(+0.48%)
Jul 28, 2017 57.23 57.23 56.55 56.85 166,502 -0.41(-0.72%)
Jul 27, 2017 57.20 57.30 56.79 57.27 152,388 +0.21(+0.36%)
Jul 26, 2017 56.68 57.20 56.61 57.06 204,489 +0.38(+0.67%)
Jul 25, 2017 57.44 57.61 56.48 56.68 377,497 -0.76(-1.32%)
Jul 24, 2017 57.82 57.90 57.40 57.44 120,330 -0.38(-0.65%)
Jul 21, 2017 58.16 58.23 57.51 57.82 221,194 +0.10(+0.18%)
Jul 20, 2017 57.61 58.02 57.34 57.71 245,423 +0.24(+0.42%)
Jul 19, 2017 56.75 57.51 56.61 57.47 250,081 +0.76(+1.33%)
Jul 18, 2017 57.65 57.82 56.37 56.72 252,796 -0.93(-1.61%)
Jul 17, 2017 57.92 58.09 57.20 57.65 293,400 +0.79(+1.39%)
Jul 14, 2017 56.79 57.20 56.68 56.85 188,730 +0.27(+0.49%)
Jul 13, 2017 57.37 57.44 56.27 56.58 168,781 -0.79(-1.38%)
Jul 12, 2017 57.47 57.68 57.11 57.37 195,817 +0.21(+0.36%)
Jul 11, 2017 57.03 57.37 56.82 57.16 186,475 +0.21(+0.36%)
Jul 10, 2017 56.96 57.56 56.68 56.96 262,328 +0.00(+0.00%)
Jul 07, 2017 57.51 57.51 56.65 56.96 193,892 -0.48(-0.84%)
Jul 06, 2017 57.61 57.75 57.06 57.44 161,177 -0.38(-0.65%)
Jul 05, 2017 57.75 58.16 57.47 57.82 207,241 +0.17(+0.30%)
Jul 03, 2017 57.61 57.92 57.34 57.65 118,295 +0.24(+0.42%)
Jun 30, 2017 57.51 57.68 57.01 57.40 187,080 -0.10(-0.18%)
Jun 29, 2017 57.37 57.54 56.61 57.51 292,675 -0.03(-0.06%)
Jun 28, 2017 57.27 57.95 56.79 57.54 470,937 +0.27(+0.48%)
Jun 27, 2017 57.71 57.92 57.27 57.27 295,639 -0.52(-0.89%)
Jun 26, 2017 57.65 58.14 57.54 57.78 322,498 +0.24(+0.42%)
Jun 23, 2017 57.34 57.89 57.30 57.54 638,210 +0.27(+0.48%)
Jun 22, 2017 57.33 57.70 57.20 57.27 359,172 +0.07(+0.12%)
Jun 21, 2017 57.64 58.17 56.93 57.20 449,678 -0.23(-0.41%)
Jun 20, 2017 57.27 57.65 56.98 57.43 288,815 +0.13(+0.23%)
Jun 19, 2017 57.40 57.70 57.07 57.30 422,936 +0.10(+0.18%)
Jun 16, 2017 56.33 57.30 56.33 57.20 847,985 +0.44(+0.77%)
Jun 15, 2017 56.03 56.76 55.96 56.76 215,270 +0.40(+0.71%)
Jun 14, 2017 55.69 56.43 55.42 56.36 216,665 +0.47(+0.84%)
Jun 13, 2017 55.46 55.93 55.34 55.89 129,485 +0.17(+0.30%)
Jun 12, 2017 55.32 55.99 55.29 55.72 207,711 +0.13(+0.24%)
Jun 09, 2017 55.15 55.86 55.15 55.59 266,658 +0.47(+0.85%)
Jun 08, 2017 54.52 55.42 54.21 55.12 182,360 +0.60(+1.11%)
Jun 07, 2017 54.89 54.92 54.31 54.52 151,345 -0.17(-0.31%)
Jun 06, 2017 54.85 54.92 54.31 54.68 128,182 +0.00(+0.00%)
Jun 05, 2017 55.02 55.12 54.53 54.68 165,224 -0.40(-0.73%)
Jun 02, 2017 55.02 55.56 54.72 55.09 232,811 +0.27(+0.49%)
Jun 01, 2017 54.28 54.85 53.91 54.82 297,383 +0.67(+1.24%)
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%)
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.