Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.680 +0.140 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 47.92 47.95 46.25 47.62 498,134 -0.07(-0.14%)
Jan 30, 2017 48.41 48.41 47.31 47.69 214,353 -0.75(-1.55%)
Jan 27, 2017 48.67 48.67 48.18 48.44 173,879 +0.03(+0.07%)
Jan 26, 2017 48.54 48.67 48.31 48.41 222,222 +0.00(+0.00%)
Jan 25, 2017 48.28 48.65 48.11 48.41 166,448 -0.07(-0.13%)
Jan 24, 2017 48.47 48.67 48.21 48.47 222,370 +0.03(+0.07%)
Jan 23, 2017 48.44 48.72 48.38 48.44 169,438 +0.10(+0.20%)
Jan 20, 2017 48.31 48.54 48.02 48.34 126,146 +0.03(+0.07%)
Jan 19, 2017 48.47 48.54 48.11 48.31 138,932 -0.20(-0.40%)
Jan 18, 2017 48.41 48.64 48.20 48.51 220,287 +0.07(+0.14%)
Jan 17, 2017 48.77 48.77 48.41 48.44 217,369 -0.13(-0.27%)
Jan 13, 2017 48.57 48.57 48.57 0 +0.16(+0.34%)
Jan 12, 2017 48.57 48.70 48.18 48.41 207,756 -0.13(-0.27%)
Jan 11, 2017 48.70 48.83 48.28 48.54 288,082 -0.13(-0.27%)
Jan 10, 2017 48.47 48.83 48.25 48.67 389,166 +0.26(+0.54%)
Jan 09, 2017 49.06 49.10 48.38 48.41 291,935 -0.46(-0.94%)
Jan 06, 2017 48.90 49.26 48.70 48.87 175,219 -0.16(-0.33%)
Jan 05, 2017 48.57 49.06 48.25 49.03 201,670 +0.23(+0.47%)
Jan 04, 2017 48.38 49.00 48.38 48.80 351,563 +0.46(+0.95%)
Jan 03, 2017 47.92 48.44 47.79 48.34 553,474 +0.62(+1.30%)
Dec 30, 2016 47.72 47.72 47.72 0 -0.69(-1.42%)
Dec 29, 2016 47.40 48.57 47.38 48.41 312,347 +0.98(+2.07%)
Dec 28, 2016 47.66 47.89 47.26 47.43 216,830 -0.36(-0.75%)
Dec 27, 2016 48.02 48.21 47.49 47.79 239,027 -0.23(-0.48%)
Dec 23, 2016 48.02 48.02 48.02 0 -0.07(-0.14%)
Dec 22, 2016 48.11 48.44 47.41 48.08 1,142,238 -0.39(-0.81%)
Dec 21, 2016 48.25 48.73 47.79 48.47 522,791 +0.32(+0.66%)
Dec 20, 2016 48.89 49.08 47.87 48.16 473,706 -0.64(-1.30%)
Dec 19, 2016 47.07 48.82 46.91 48.79 655,892 +1.72(+3.65%)
Dec 16, 2016 46.18 47.85 46.17 47.07 1,243,999 +1.27(+2.78%)
Dec 15, 2016 47.23 47.33 45.74 45.80 477,533 -1.62(-3.42%)
Dec 14, 2016 47.90 48.54 47.39 47.42 335,472 -0.45(-0.93%)
Dec 13, 2016 49.40 49.49 47.74 47.87 540,103 -2.26(-4.51%)
Dec 12, 2016 50.22 51.05 49.92 50.13 528,724 -0.03(-0.06%)
Dec 09, 2016 49.56 50.22 49.37 50.16 231,360 +0.48(+0.96%)
Dec 08, 2016 49.62 49.91 49.13 49.68 324,916 -0.03(-0.06%)
Dec 07, 2016 48.51 49.81 48.47 49.72 434,651 +1.24(+2.56%)
Dec 06, 2016 47.46 48.47 47.26 48.47 314,917 +1.18(+2.49%)
Dec 05, 2016 46.12 47.77 46.12 47.30 422,099 +1.27(+2.77%)
Dec 02, 2016 46.31 46.85 45.96 46.02 218,402 -0.25(-0.55%)
Dec 01, 2016 47.46 47.58 46.15 46.28 230,858 -1.15(-2.42%)
Nov 30, 2016 48.12 48.22 47.04 47.42 251,225 -0.73(-1.52%)
Nov 29, 2016 47.42 48.35 47.42 48.16 382,021 +0.80(+1.68%)
Nov 28, 2016 47.46 47.76 47.33 47.36 163,207 +0.10(+0.20%)
Nov 25, 2016 47.07 47.42 47.01 47.26 80,535 +0.29(+0.61%)
Nov 23, 2016 46.98 46.98 46.98 0 -0.60(-1.27%)
Nov 22, 2016 47.81 47.84 47.38 47.58 261,059 +0.03(+0.07%)
Nov 21, 2016 47.33 47.95 47.26 47.55 213,355 +0.32(+0.67%)
Nov 18, 2016 46.88 47.36 46.66 47.23 155,427 +0.48(+1.02%)
Nov 17, 2016 46.53 46.98 46.47 46.76 197,345 +0.29(+0.62%)
Nov 16, 2016 46.63 46.85 46.25 46.47 189,385 -0.06(-0.14%)
Nov 15, 2016 46.53 46.85 45.58 46.53 261,195 -0.19(-0.41%)
Nov 14, 2016 46.69 47.07 46.58 46.72 302,565 +0.10(+0.20%)
Nov 11, 2016 46.02 47.11 46.02 46.63 328,828 +0.60(+1.31%)
Nov 10, 2016 47.17 47.30 45.99 46.02 331,958 -1.02(-2.17%)
Nov 09, 2016 45.99 47.46 45.83 47.04 417,284 -0.13(-0.27%)
Nov 08, 2016 47.14 47.55 47.11 47.17 278,113 -0.19(-0.40%)
Nov 07, 2016 46.41 47.85 46.15 47.36 338,606 +0.45(+0.95%)
Nov 04, 2016 47.01 47.36 46.60 46.91 230,447 -0.10(-0.20%)
Nov 03, 2016 46.72 47.61 46.69 47.01 221,305 +0.19(+0.41%)
Nov 02, 2016 46.85 47.11 46.60 46.82 348,219 -0.13(-0.27%)
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.