Indicators

Invesco Mortgage Capital Inc (NY: IVR )

9.250 +0.110 (+1.20%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	56.96	57.39	55.37	55.37	448,223	-1.55(-2.72%)
Feb 27, 2018	58.55	58.80	56.91	56.92	257,201	-1.33(-2.29%)
Feb 26, 2018	58.58	58.58	58.04	58.26	245,257	+0.11(+0.19%)
Feb 23, 2018	57.72	58.26	57.61	58.15	271,081	+0.79(+1.38%)
Feb 22, 2018			57.14	57.36	500,531	-0.32(-0.56%)
Feb 21, 2018	58.87	59.09	57.50	57.68	487,513	-0.18(-0.31%)
Feb 20, 2018	58.69	58.98	57.68	57.86	409,862	-1.04(-1.77%)
Feb 16, 2018		58.91	58.91	58.91	0	+0.83(+1.43%)
Feb 15, 2018	57.36	58.35	56.92	58.08	316,626	+1.19(+2.09%)
Feb 14, 2018	56.49	56.96	56.20	56.89	275,873	+0.25(+0.45%)
Feb 13, 2018	55.88	56.85	55.63	56.64	245,906	+0.79(+1.42%)
Feb 12, 2018	55.63	55.92	54.87	55.84	457,901	+0.43(+0.78%)
Feb 09, 2018	55.63	55.86	54.65	55.41	461,530	+0.18(+0.33%)
Feb 08, 2018	55.77	56.35	55.23	55.23	445,247	-0.47(-0.84%)
Feb 07, 2018	56.10	56.46	55.70	55.70	695,207	-0.43(-0.77%)
Feb 06, 2018	54.83	57.23	54.58	56.13	857,094	-0.11(-0.19%)
Feb 05, 2018	56.38	56.56	54.91	56.24	846,040	-0.65(-1.14%)
Feb 02, 2018	57.93	58.29	56.74	56.89	399,123	-1.30(-2.23%)

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.