Invesco Mortgage Capital Inc (NY: IVR )

3.420 USD -0.030 (-0.87%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 14.39 14.43 14.26 14.36 747,853 -0.03(-0.18%)
Jun 29, 2017 14.35 14.39 14.16 14.39 1,169,968 -0.01(-0.06%)
Jun 28, 2017 14.33 14.50 14.21 14.39 1,882,569 +0.07(+0.48%)
Jun 27, 2017 14.44 14.49 14.33 14.33 1,181,815 -0.13(-0.89%)
Jun 26, 2017 14.42 14.54 14.39 14.45 1,289,185 +0.06(+0.42%)
Jun 23, 2017 14.34 14.48 14.33 14.39 2,551,241 -0.27(-1.87%)
Jun 22, 2017 14.69 14.78 14.65 14.67 1,402,143 +0.02(+0.12%)
Jun 21, 2017 14.76 14.90 14.58 14.65 1,755,462 -0.06(-0.41%)
Jun 20, 2017 14.67 14.77 14.60 14.71 1,127,481 +0.03(+0.23%)
Jun 19, 2017 14.70 14.78 14.62 14.68 1,651,067 +0.03(+0.18%)
Jun 16, 2017 14.43 14.68 14.43 14.65 3,310,379 +0.11(+0.77%)
Jun 15, 2017 14.35 14.54 14.33 14.54 840,377 +0.10(+0.71%)
Jun 14, 2017 14.27 14.45 14.20 14.44 845,824 +0.12(+0.84%)
Jun 13, 2017 14.21 14.33 14.18 14.32 505,485 +0.04(+0.30%)
Jun 12, 2017 14.17 14.34 14.16 14.27 810,866 +0.03(+0.24%)
Jun 09, 2017 14.13 14.31 14.13 14.24 1,040,987 +0.12(+0.85%)
Jun 08, 2017 13.96 14.20 13.89 14.12 711,903 +0.15(+1.11%)
Jun 07, 2017 14.06 14.07 13.91 13.96 590,825 -0.04(-0.31%)
Jun 06, 2017 14.05 14.07 13.91 14.01 500,399 +0.00(+0.00%)
Jun 05, 2017 14.09 14.12 13.97 14.01 645,005 -0.10(-0.73%)
Jun 02, 2017 14.09 14.23 14.02 14.11 908,853 +0.07(+0.49%)
Jun 01, 2017 13.90 14.05 13.81 14.04 1,160,930 +0.17(+1.24%)
May 31, 2017 13.89 13.91 13.72 13.87 770,084 +0.02(+0.12%)
May 30, 2017 13.90 13.93 13.81 13.85 666,491 -0.04(-0.31%)
May 26, 2017 13.89 13.94 13.74 13.90 779,593 -0.03(-0.25%)
May 25, 2017 13.89 13.96 13.84 13.93 901,038 +0.09(+0.62%)
May 24, 2017 13.85 13.87 13.75 13.84 633,613 +0.03(+0.25%)
May 23, 2017 13.73 13.85 13.66 13.81 694,110 +0.12(+0.88%)
May 22, 2017 13.54 13.72 13.53 13.69 712,424 +0.17(+1.27%)
May 19, 2017 13.46 13.56 13.43 13.52 1,264,410 +0.06(+0.45%)
May 18, 2017 13.47 13.54 13.35 13.46 1,382,709 +0.00(+0.00%)
May 17, 2017 13.44 13.49 13.36 13.46 841,307 -0.02(-0.13%)
May 16, 2017 13.45 13.54 13.41 13.47 1,260,156 +0.03(+0.26%)
May 15, 2017 13.43 13.54 13.39 13.44 958,376 +0.03(+0.26%)
May 12, 2017 13.47 13.47 13.38 13.41 844,052 -0.03(-0.26%)
May 11, 2017 13.39 13.51 13.29 13.44 3,192,857 +0.12(+0.90%)
May 10, 2017 13.33 13.42 13.30 13.32 761,488 -0.02(-0.13%)
May 09, 2017 13.62 13.63 13.27 13.34 1,356,112 -0.26(-1.90%)
May 08, 2017 13.83 13.87 13.58 13.60 1,856,453 -0.20(-1.43%)
May 05, 2017 13.66 13.84 13.58 13.79 2,024,621 +0.13(+0.94%)
May 04, 2017 13.73 13.76 13.54 13.66 907,161 -0.08(-0.56%)
May 03, 2017 13.92 13.92 13.70 13.74 901,991 -0.15(-1.11%)
May 02, 2017 14.14 14.14 13.85 13.90 920,057 -0.27(-1.88%)
May 01, 2017 14.05 14.33 13.99 14.16 1,228,166 +0.15(+1.04%)
Apr 28, 2017 14.17 14.19 13.99 14.02 1,137,224 -0.17(-1.21%)
Apr 27, 2017 14.32 14.10 14.19 1,418,299 +0.05(+0.36%)
Apr 26, 2017 13.96 14.22 13.94 14.14 1,329,282 +0.17(+1.23%)
Apr 25, 2017 13.90 14.03 13.89 13.96 873,345 +0.03(+0.25%)
Apr 24, 2017 13.86 13.94 13.75 13.93 804,240 +0.15(+1.06%)
Apr 21, 2017 13.72 13.85 13.70 13.78 678,208 +0.06(+0.44%)
Apr 20, 2017 13.70 13.82 13.60 13.72 961,921 +0.01(+0.06%)
Apr 19, 2017 13.71 13.75 13.67 13.72 604,850 +0.02(+0.13%)
Apr 18, 2017 13.68 13.72 13.64 13.70 1,022,487 +0.03(+0.19%)
Apr 17, 2017 13.58 13.71 13.58 13.67 736,293 +0.12(+0.89%)
Apr 13, 2017 13.56 13.66 13.51 13.55 683,115 +0.01(+0.06%)
Apr 12, 2017 13.60 13.60 13.49 13.54 477,996 -0.07(-0.51%)
Apr 11, 2017 13.42 13.70 13.39 13.61 984,400 +0.15(+1.15%)
Apr 10, 2017 13.32 13.48 13.27 13.46 913,740 +0.16(+1.23%)
Apr 07, 2017 13.40 13.47 13.28 13.29 1,399,818 -0.09(-0.64%)
Apr 06, 2017 13.23 13.42 13.17 13.38 1,215,050 +0.15(+1.17%)
Apr 05, 2017 13.37 13.41 13.23 13.23 832,966 -0.12(-0.90%)
Apr 04, 2017 13.19 13.39 13.19 13.35 789,388 +0.13(+0.98%)
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.