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 (%)
Oct 31, 2016 47.49 47.68 47.14 47.52 268,916 +0.06(+0.13%)
Oct 28, 2016 47.65 47.85 47.17 47.46 238,003 -0.10(-0.20%)
Oct 27, 2016 48.25 48.25 47.43 47.55 219,371 -0.57(-1.19%)
Oct 26, 2016 48.19 48.36 47.81 48.12 180,848 -0.16(-0.33%)
Oct 25, 2016 47.65 48.35 47.65 48.28 137,012 +0.51(+1.07%)
Oct 24, 2016 47.36 47.90 47.36 47.77 189,380 +0.67(+1.42%)
Oct 21, 2016 46.69 47.33 46.66 47.11 184,323 +0.13(+0.27%)
Oct 20, 2016 46.63 47.07 46.63 46.98 132,707 +0.25(+0.55%)
Oct 19, 2016 46.72 47.07 46.44 46.72 168,087 +0.16(+0.34%)
Oct 18, 2016 46.50 46.82 46.15 46.56 181,612 +0.32(+0.69%)
Oct 17, 2016 46.41 46.56 46.23 46.25 209,222 -0.13(-0.27%)
Oct 14, 2016 46.95 46.96 46.10 46.37 232,292 -0.48(-1.02%)
Oct 13, 2016 46.25 47.07 46.21 46.85 152,004 +0.35(+0.75%)
Oct 12, 2016 45.93 46.88 45.74 46.50 159,555 +0.51(+1.11%)
Oct 11, 2016 45.99 46.34 45.71 45.99 135,556 -0.22(-0.48%)
Oct 10, 2016 45.83 46.53 45.71 46.21 113,841 +0.41(+0.90%)
Oct 07, 2016 45.80 46.09 45.31 45.80 219,507 +0.16(+0.35%)
Oct 06, 2016 45.86 45.86 45.13 45.64 306,857 -0.41(-0.90%)
Oct 05, 2016 46.31 46.63 45.80 46.06 264,179 -0.19(-0.41%)
Oct 04, 2016 47.65 47.68 45.96 46.25 377,848 -1.43(-3.00%)
Oct 03, 2016 48.25 48.28 47.58 47.68 200,899 -0.80(-1.64%)
Sep 30, 2016 48.31 48.78 48.09 48.47 167,726 +0.32(+0.66%)
Sep 29, 2016 48.44 48.73 48.03 48.16 208,994 -0.41(-0.85%)
Sep 28, 2016 48.95 48.95 48.19 48.57 202,506 -0.32(-0.65%)
Sep 27, 2016 48.73 49.24 48.63 48.89 223,496 +0.22(+0.46%)
Sep 26, 2016 49.02 49.91 48.67 48.67 377,373 -0.45(-0.91%)
Sep 23, 2016 49.68 50.13 48.95 49.11 401,937 -0.51(-1.03%)
Sep 22, 2016 49.15 49.65 49.06 49.62 381,499 +0.78(+1.59%)
Sep 21, 2016 48.66 48.98 47.94 48.84 276,932 +0.53(+1.09%)
Sep 20, 2016 48.47 48.81 48.29 48.32 178,277 +0.16(+0.32%)
Sep 19, 2016 47.91 48.50 47.91 48.16 195,769 +0.56(+1.17%)
Sep 16, 2016 48.35 48.35 47.57 47.60 482,394 -0.87(-1.79%)
Sep 15, 2016 47.82 48.56 47.76 48.47 193,363 +0.78(+1.63%)
Sep 14, 2016 47.54 48.19 47.42 47.70 180,497 +0.19(+0.39%)
Sep 13, 2016 48.56 48.56 47.51 47.51 297,067 -1.18(-2.42%)
Sep 12, 2016 47.60 48.86 47.14 48.69 313,678 +0.74(+1.55%)
Sep 09, 2016 49.99 49.99 47.91 47.94 414,726 -2.27(-4.51%)
Sep 08, 2016 50.30 50.33 49.91 50.21 156,896 -0.19(-0.37%)
Sep 07, 2016 49.90 50.52 49.90 50.40 218,860 +0.43(+0.87%)
Sep 06, 2016 49.40 50.02 49.03 49.96 260,784 +0.53(+1.07%)
Sep 02, 2016 48.75 49.43 49.43 49.43 203,822 +0.93(+1.92%)
Sep 01, 2016 48.88 48.88 48.13 48.50 201,764 -0.34(-0.70%)
Aug 31, 2016 48.69 48.94 48.27 48.84 275,043 +0.16(+0.32%)
Aug 30, 2016 48.41 48.88 48.18 48.69 303,199 +0.43(+0.90%)
Aug 29, 2016 47.85 48.44 47.85 48.25 173,833 +0.56(+1.17%)
Aug 26, 2016 48.47 48.53 47.31 47.70 229,388 -0.65(-1.35%)
Aug 25, 2016 48.13 48.50 48.07 48.35 179,911 +0.16(+0.32%)
Aug 24, 2016 48.41 48.63 48.11 48.19 144,776 -0.31(-0.64%)
Aug 23, 2016 48.07 48.66 47.60 48.50 268,328 +0.71(+1.49%)
Aug 22, 2016 47.51 47.79 47.26 47.79 128,162 +0.25(+0.52%)
Aug 19, 2016 47.54 48.07 47.08 47.54 157,987 +0.03(+0.07%)
Aug 18, 2016 47.17 47.85 47.17 47.51 177,662 +0.34(+0.72%)
Aug 17, 2016 47.29 47.32 46.75 47.17 162,147 +0.00(+0.00%)
Aug 16, 2016 47.42 47.63 47.06 47.17 154,373 -0.43(-0.91%)
Aug 15, 2016 47.45 47.85 47.42 47.60 154,191 +0.09(+0.20%)
Aug 12, 2016 47.70 47.94 47.32 47.51 236,940 -0.12(-0.26%)
Aug 11, 2016 48.22 48.22 47.57 47.63 215,506 -0.53(-1.10%)
Aug 10, 2016 48.53 48.72 48.05 48.16 180,424 -0.37(-0.77%)
Aug 09, 2016 48.32 48.84 48.32 48.53 256,886 +0.12(+0.26%)
Aug 08, 2016 48.22 48.47 47.91 48.41 320,860 +0.34(+0.71%)
Aug 05, 2016 46.52 48.22 46.27 48.07 888,914 +1.83(+3.96%)
Aug 04, 2016 45.93 46.24 45.43 46.24 254,025 +0.34(+0.74%)
Aug 03, 2016 44.65 45.90 44.62 45.90 197,983 +1.15(+2.57%)
Aug 02, 2016 44.75 44.98 44.50 44.75 255,400 -0.16(-0.35%)
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.