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 (%)
Sep 30, 2015 35.01 35.07 34.05 34.67 1,294,901 -0.23(-0.65%)
Sep 29, 2015 35.21 35.41 34.90 34.90 708,383 -0.40(-1.12%)
Sep 28, 2015 36.60 36.60 35.10 35.29 895,791 -1.50(-4.08%)
Sep 25, 2015 37.16 37.25 36.77 36.80 1,166,286 -0.25(-0.69%)
Sep 24, 2015 37.56 37.64 37.02 37.05 809,776 -0.62(-1.65%)
Sep 23, 2015 37.51 37.78 37.18 37.67 616,763 +0.30(+0.81%)
Sep 22, 2015 37.43 37.56 37.26 37.37 450,634 -0.27(-0.73%)
Sep 21, 2015 37.37 37.76 37.29 37.65 600,546 +0.36(+0.96%)
Sep 18, 2015 37.12 37.58 37.01 37.29 864,505 -0.14(-0.37%)
Sep 17, 2015 36.60 37.67 36.41 37.43 629,294 +0.82(+2.25%)
Sep 16, 2015 36.68 37.01 36.60 36.60 531,225 -0.14(-0.37%)
Sep 15, 2015 37.01 37.07 36.63 36.74 433,100 -0.25(-0.67%)
Sep 14, 2015 37.12 37.21 36.79 36.99 330,855 -0.08(-0.22%)
Sep 11, 2015 36.35 37.07 36.35 37.07 366,215 +0.61(+1.66%)
Sep 10, 2015 36.55 36.77 36.30 36.46 598,262 -0.19(-0.53%)
Sep 09, 2015 37.01 37.21 36.63 36.66 382,081 -0.25(-0.67%)
Sep 08, 2015 37.15 37.29 36.85 36.90 654,693 +0.08(+0.22%)
Sep 04, 2015 37.04 36.82 36.82 36.82 485,443 -0.52(-1.40%)
Sep 03, 2015 37.37 37.56 37.15 37.34 481,781 +0.05(+0.15%)
Sep 02, 2015 37.48 37.59 37.07 37.29 663,191 +0.05(+0.15%)
Sep 01, 2015 37.01 37.40 36.93 37.23 627,973 -0.16(-0.44%)
Aug 31, 2015 37.48 37.70 37.32 37.40 441,683 -0.14(-0.37%)
Aug 28, 2015 37.92 37.94 37.40 37.54 549,210 -0.36(-0.94%)
Aug 27, 2015 37.07 38.17 36.93 37.89 534,376 +0.93(+2.53%)
Aug 26, 2015 36.68 37.04 36.35 36.96 622,050 +0.74(+2.05%)
Aug 25, 2015 36.90 37.07 36.13 36.22 720,725 -0.19(-0.53%)
Aug 24, 2015 36.71 37.40 34.32 36.41 1,111,908 -1.29(-3.43%)
Aug 21, 2015 37.73 38.11 37.59 37.70 1,012,298 -0.39(-1.01%)
Aug 20, 2015 37.81 38.15 37.76 38.09 459,384 +0.11(+0.29%)
Aug 19, 2015 37.81 37.98 37.54 37.98 559,395 -0.06(-0.14%)
Aug 18, 2015 37.84 38.09 37.70 38.03 770,709 -0.30(-0.79%)
Aug 17, 2015 37.81 38.33 37.70 38.33 379,802 +0.41(+1.09%)
Aug 14, 2015 37.59 37.92 37.56 37.92 249,579 +0.27(+0.73%)
Aug 13, 2015 37.89 38.00 37.59 37.65 250,013 -0.30(-0.80%)
Aug 12, 2015 37.59 38.03 37.29 37.95 351,300 +0.22(+0.58%)
Aug 11, 2015 37.54 37.87 37.32 37.73 494,802 -0.30(-0.80%)
Aug 10, 2015 38.28 38.31 37.89 38.03 383,694 -0.19(-0.50%)
Aug 07, 2015 38.64 38.70 38.17 38.22 321,205 -0.52(-1.35%)
Aug 06, 2015 38.86 38.94 38.33 38.75 324,759 -0.03(-0.07%)
Aug 05, 2015 39.19 39.19 38.55 38.77 491,542 -0.38(-0.98%)
Aug 04, 2015 39.46 39.60 39.05 39.16 213,949 -0.30(-0.77%)
Aug 03, 2015 39.54 39.65 39.21 39.46 318,606 -0.16(-0.42%)
Jul 31, 2015 39.49 39.85 39.41 39.63 320,972 +0.30(+0.77%)
Jul 30, 2015 39.32 39.43 39.13 39.32 366,682 -0.11(-0.28%)
Jul 29, 2015 39.54 39.65 39.21 39.43 430,672 -0.11(-0.28%)
Jul 28, 2015 39.54 39.96 39.35 39.54 457,959 +0.11(+0.28%)
Jul 27, 2015 39.43 39.65 39.36 39.43 492,863 -0.03(-0.07%)
Jul 24, 2015 40.12 40.29 39.43 39.46 317,343 -0.72(-1.78%)
Jul 23, 2015 40.64 40.64 40.01 40.18 375,208 -0.49(-1.22%)
Jul 22, 2015 40.81 40.94 40.56 40.67 179,769 -0.14(-0.34%)
Jul 21, 2015 40.95 41.19 40.78 40.81 183,700 -0.19(-0.47%)
Jul 20, 2015 41.14 41.22 40.70 41.00 271,134 -0.16(-0.40%)
Jul 17, 2015 41.22 41.35 41.00 41.17 285,553 -0.08(-0.20%)
Jul 16, 2015 41.30 41.63 41.11 41.25 461,049 -0.03(-0.07%)
Jul 15, 2015 41.00 41.28 40.73 41.28 386,650 +0.25(+0.60%)
Jul 14, 2015 41.00 41.19 40.89 41.03 376,139 +0.05(+0.13%)
Jul 13, 2015 40.84 41.03 40.67 40.97 392,207 +0.22(+0.54%)
Jul 10, 2015 40.56 40.95 40.37 40.75 299,804 +0.33(+0.82%)
Jul 09, 2015 41.25 41.25 40.40 40.42 596,382 -0.61(-1.47%)
Jul 08, 2015 41.17 41.36 40.81 41.03 434,483 -0.30(-0.73%)
Jul 07, 2015 40.70 41.44 40.64 41.33 689,549 +0.77(+1.90%)
Jul 06, 2015 39.98 40.56 39.93 40.56 341,918 +0.41(+1.03%)
Jul 02, 2015 40.15 40.15 40.15 40.15 409,039 +0.14(+0.34%)
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.