Indicators

Invesco Mortgage Capital Inc (NY: IVR )

9.110 +0.090 (+1.00%)

Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	64.01	64.17	63.69	63.85	245,768	-0.08(-0.13%)
Feb 27, 2019	63.85	64.09	63.57	63.93	201,216	-0.12(-0.19%)
Feb 26, 2019	64.17	64.29	63.69	64.05	226,495	-0.04(-0.06%)
Feb 25, 2019	64.01	64.41	63.93	64.09	326,480	+0.24(+0.38%)
Feb 22, 2019	63.93	64.09	63.67	63.85	251,284	+0.04(+0.06%)
Feb 21, 2019	63.93	64.57	63.17	63.81	372,616	+0.04(+0.06%)
Feb 20, 2019	63.97	64.09	63.53	63.77	443,045	-0.32(-0.50%)
Feb 19, 2019	64.05	64.17	63.89	64.09	321,761	+0.04(+0.06%)
Feb 15, 2019	64.17	64.21	63.77	64.05	432,604	+0.12(+0.19%)
Feb 14, 2019	64.17	64.29	63.77	63.93	366,723	-0.28(-0.44%)
Feb 13, 2019	64.09	64.31	63.59	64.21	257,636	+0.12(+0.19%)
Feb 12, 2019	64.29	64.41	63.97	64.09	392,654	-0.12(-0.19%)
Feb 11, 2019	63.93	64.35	63.73	64.21	344,369	+0.40(+0.63%)
Feb 08, 2019	63.93	64.07	63.57	63.81	464,170	-0.20(-0.31%)
Feb 07, 2019	64.13	64.33	63.81	64.01	572,637	-0.12(-0.19%)
Feb 06, 2019	63.93	64.53	63.77	64.13	860,195	+0.20(+0.31%)
Feb 05, 2019	62.85	64.05	62.77	63.93	4,623,767	-1.44(-2.21%)
Feb 04, 2019	64.81	65.41	64.57	65.37	216,038	+0.52(+0.80%)

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.