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 (%)
Nov 30, 2018 61.12 61.35 60.46 60.85 208,807 -0.35(-0.57%)
Nov 29, 2018 60.22 61.43 60.22 61.20 176,987 +0.78(+1.29%)
Nov 28, 2018 59.64 60.61 59.52 60.42 262,155 +1.05(+1.77%)
Nov 27, 2018 59.21 59.64 58.98 59.37 114,414 +0.12(+0.20%)
Nov 26, 2018 59.25 59.48 58.82 59.25 149,199 +0.04(+0.07%)
Nov 23, 2018 58.86 59.52 58.69 59.21 83,250 +0.23(+0.40%)
Nov 21, 2018 58.98 58.98 58.98 0 +0.35(+0.60%)
Nov 20, 2018 59.29 59.56 58.43 58.63 234,975 -0.86(-1.44%)
Nov 19, 2018 59.80 60.07 59.21 59.48 168,655 -0.31(-0.52%)
Nov 16, 2018 58.78 59.83 58.59 59.80 198,846 +0.62(+1.05%)
Nov 15, 2018 59.25 59.33 58.63 59.17 245,805 -0.43(-0.72%)
Nov 14, 2018 59.99 60.03 59.44 59.60 180,878 -0.12(-0.20%)
Nov 13, 2018 59.52 60.18 59.21 59.72 172,449 +0.31(+0.52%)
Nov 12, 2018 59.91 60.54 59.41 59.41 213,288 -0.43(-0.72%)
Nov 09, 2018 58.78 59.87 58.78 59.83 214,839 +0.90(+1.52%)
Nov 08, 2018 59.09 59.80 58.24 58.94 319,419 -0.43(-0.72%)
Nov 07, 2018 59.68 59.87 58.86 59.37 186,832 -0.08(-0.13%)
Nov 06, 2018 59.41 59.68 58.93 59.44 138,278 +0.16(+0.26%)
Nov 05, 2018 59.02 59.41 58.90 59.29 189,040 +0.43(+0.73%)
Nov 02, 2018 58.98 59.21 58.31 58.86 273,729 +0.08(+0.13%)
Nov 01, 2018 58.78 58.86 58.14 58.78 225,755 +0.04(+0.07%)
Oct 31, 2018 59.02 59.13 58.37 58.74 368,844 -0.12(-0.20%)
Oct 30, 2018 58.47 59.21 58.12 58.86 189,579 +0.51(+0.87%)
Oct 29, 2018 58.31 58.98 57.73 58.35 241,459 +0.39(+0.67%)
Oct 26, 2018 58.63 58.78 57.46 57.96 213,556 -0.78(-1.33%)
Oct 25, 2018 57.96 58.74 57.30 58.74 270,615 +0.90(+1.55%)
Oct 24, 2018 57.26 58.49 57.19 57.85 226,423 +0.62(+1.09%)
Oct 23, 2018 57.22 57.61 56.68 57.22 172,780 -0.35(-0.61%)
Oct 22, 2018 57.73 58.20 57.50 57.57 132,357 +0.04(+0.07%)
Oct 19, 2018 57.42 57.85 57.26 57.54 128,354 +0.04(+0.07%)
Oct 18, 2018 58.20 58.35 57.34 57.50 135,842 -0.70(-1.20%)
Oct 17, 2018 58.24 58.53 57.87 58.20 153,497 -0.04(-0.07%)
Oct 16, 2018 57.54 58.35 57.15 58.24 250,169 +0.86(+1.49%)
Oct 15, 2018 56.76 57.93 56.72 57.38 134,754 +0.58(+1.03%)
Oct 12, 2018 58.04 58.04 56.60 56.80 218,100 -0.70(-1.22%)
Oct 11, 2018 58.31 58.53 57.34 57.50 349,688 -0.93(-1.60%)
Oct 10, 2018 59.02 59.64 58.43 58.43 262,431 -0.62(-1.06%)
Oct 09, 2018 59.17 59.52 59.06 59.06 312,270 -0.19(-0.33%)
Oct 08, 2018 58.90 59.39 58.86 59.25 186,761 +0.35(+0.60%)
Oct 05, 2018 59.44 59.60 58.63 58.90 304,482 -0.43(-0.72%)
Oct 04, 2018 60.42 60.54 59.21 59.33 256,702 -1.25(-2.06%)
Oct 03, 2018 61.04 61.30 60.34 60.57 271,017 -0.31(-0.51%)
Oct 02, 2018 60.77 61.31 60.77 60.89 165,136 +0.12(+0.19%)
Oct 01, 2018 61.63 62.41 60.75 60.77 197,762 -0.86(-1.39%)
Sep 28, 2018 61.28 61.70 61.28 61.63 207,190 +0.35(+0.57%)
Sep 27, 2018 61.04 61.98 61.04 61.28 116,646 +0.35(+0.58%)
Sep 26, 2018 60.96 61.28 60.85 60.92 187,384 -0.04(-0.06%)
Sep 25, 2018 61.20 61.70 60.77 60.96 196,220 -0.16(-0.25%)
Sep 24, 2018 61.98 62.17 61.00 61.12 371,872 -0.82(-1.32%)
Sep 21, 2018 61.44 62.32 61.41 61.94 497,311 +0.42(+0.68%)
Sep 20, 2018 61.18 61.56 60.91 61.52 229,733 +0.42(+0.68%)
Sep 19, 2018 61.29 61.86 61.10 61.10 275,101 -0.27(-0.43%)
Sep 18, 2018 61.79 62.20 61.29 61.37 204,484 -0.46(-0.74%)
Sep 17, 2018 61.86 62.55 61.39 61.82 204,095 +0.00(+0.00%)
Sep 14, 2018 62.05 62.13 61.52 61.82 189,686 -0.42(-0.67%)
Sep 13, 2018 61.67 62.32 61.39 62.24 150,662 +0.61(+0.99%)
Sep 12, 2018 61.94 62.13 61.16 61.63 125,200 -0.49(-0.79%)
Sep 11, 2018 62.32 62.62 62.05 62.13 174,589 -0.19(-0.30%)
Sep 10, 2018 62.55 62.62 62.24 62.32 144,396 +0.00(+0.00%)
Sep 07, 2018 62.62 62.66 62.13 62.32 137,278 -0.38(-0.61%)
Sep 06, 2018 62.32 63.04 62.28 62.70 159,515 +0.46(+0.73%)
Sep 05, 2018 61.48 62.32 61.48 62.24 142,837 +0.83(+1.36%)
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.