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 (%)
Jun 30, 2010 43.31 44.26 43.18 43.31 832 -0.48(-1.09%)
Jun 29, 2010 44.06 44.13 43.46 43.78 84,596 -2.68(-5.78%)
Jun 25, 2010 46.47 46.51 44.56 46.47 348,514 +1.71(+3.82%)
Jun 24, 2010 44.76 45.21 44.60 44.76 78,823 -0.04(-0.10%)
Jun 23, 2010 45.54 45.62 44.60 44.80 118,983 -0.58(-1.29%)
Jun 22, 2010 45.38 46.35 45.34 45.38 304 -0.41(-0.90%)
Jun 21, 2010 45.95 46.14 45.62 45.80 131,997 +0.35(+0.76%)
Jun 18, 2010 45.45 46.01 45.02 45.45 109,211 +0.00(+0.00%)
Jun 17, 2010 45.45 45.88 45.12 45.45 59 +0.06(+0.14%)
Jun 16, 2010 44.78 45.86 44.78 45.38 132,438 +0.45(+1.01%)
Jun 15, 2010 44.93 45.38 44.82 44.93 529 -0.02(-0.05%)
Jun 14, 2010 45.23 45.23 44.65 44.95 98,645 +0.06(+0.14%)
Jun 11, 2010 44.37 45.12 44.24 44.89 126,679 +0.13(+0.29%)
Jun 10, 2010 44.76 44.80 44.41 44.76 492 +0.63(+1.42%)
Jun 09, 2010 44.13 44.54 43.65 44.13 69,618 +0.22(+0.49%)
Jun 08, 2010 43.24 44.09 43.01 43.91 130,588 +0.65(+1.50%)
Jun 07, 2010 43.98 44.54 43.15 43.26 128,017 -0.35(-0.79%)
Jun 04, 2010 43.61 44.28 43.59 43.61 158,411 -1.02(-2.28%)
Jun 03, 2010 44.63 45.12 44.37 44.63 144,612 -0.50(-1.10%)
Jun 02, 2010 45.12 45.12 44.54 45.12 189,922 +0.52(+1.16%)
Jun 01, 2010 44.60 45.49 44.43 44.60 429 +0.04(+0.10%)
May 28, 2010 44.56 45.67 44.37 44.56 591,090 -0.39(-0.87%)
May 27, 2010 44.37 44.95 44.02 44.95 229,756 +1.39(+3.18%)
May 26, 2010 43.57 44.15 42.74 43.57 281 +1.06(+2.49%)
May 25, 2010 42.12 42.51 41.40 42.51 235,168 -0.43(-1.01%)
May 24, 2010 42.72 43.07 42.20 42.94 244,675 +0.28(+0.66%)
May 21, 2010 41.14 42.81 40.90 42.66 294,649 +1.36(+3.30%)
May 20, 2010 42.61 42.61 41.21 41.29 308,017 -1.93(-4.46%)
May 19, 2010 42.98 43.54 42.20 43.22 205,023 +0.04(+0.10%)
May 18, 2010 43.89 44.35 43.02 43.18 194,680 -0.30(-0.70%)
May 17, 2010 43.48 43.78 42.74 43.48 141,449 +0.32(+0.75%)
May 14, 2010 43.15 43.85 42.35 43.15 135,018 -0.76(-1.73%)
May 13, 2010 44.02 44.15 43.61 43.91 134,034 -0.06(-0.15%)
May 12, 2010 43.50 44.22 43.46 43.98 101,002 +0.48(+1.09%)
May 11, 2010 43.54 43.78 43.24 43.50 92 +0.28(+0.65%)
May 10, 2010 42.83 43.28 42.55 43.22 139,274 +1.60(+3.85%)
May 07, 2010 42.70 42.70 40.69 41.62 228,818 -1.04(-2.44%)
May 06, 2010 43.13 43.48 32.46 42.66 345,488 -1.06(-2.43%)
May 05, 2010 43.72 44.06 42.85 43.72 167,506 -0.56(-1.27%)
May 04, 2010 44.39 44.67 44.04 44.28 184 -0.63(-1.40%)
May 03, 2010 44.78 44.93 44.60 44.91 137,483 +0.22(+0.48%)
Apr 30, 2010 45.19 45.19 44.65 44.69 234,942 -0.41(-0.91%)
Apr 29, 2010 44.67 45.30 44.39 45.10 559,589 +0.63(+1.41%)
Apr 28, 2010 44.73 44.91 44.17 44.47 2,307,825 -0.74(-1.63%)
Apr 27, 2010 46.64 47.20 45.19 45.21 462 -1.73(-3.69%)
Apr 26, 2010 47.25 47.44 46.79 46.94 87,007 -0.50(-1.05%)
Apr 23, 2010 46.75 47.76 46.53 47.44 94,440 -0.61(-1.26%)
Apr 22, 2010 47.76 48.24 47.40 48.05 59,337 +0.09(+0.18%)
Apr 21, 2010 47.87 48.20 47.33 47.96 74,891 +0.28(+0.59%)
Apr 20, 2010 46.79 47.68 46.62 47.68 208,643 +0.89(+1.90%)
Apr 19, 2010 48.13 48.70 45.28 46.79 161,242 -1.41(-2.92%)
Apr 16, 2010 49.99 49.99 48.15 48.20 132,720 -2.25(-4.46%)
Apr 15, 2010 50.56 50.82 50.02 50.45 45,463 -0.15(-0.30%)
Apr 14, 2010 49.67 50.77 49.50 50.60 65,186 +1.04(+2.10%)
Apr 13, 2010 49.13 49.71 48.73 49.56 46,816 +0.48(+0.97%)
Apr 12, 2010 49.08 49.19 48.54 49.08 74,202 -0.02(-0.04%)
Apr 09, 2010 49.17 49.37 48.85 49.11 46,998 -0.13(-0.26%)
Apr 08, 2010 49.86 49.86 49.19 49.24 44,978 -0.65(-1.30%)
Apr 07, 2010 50.21 50.34 49.75 49.89 61,552 -0.54(-1.07%)
Apr 06, 2010 50.10 50.45 49.73 50.43 79,794 +0.19(+0.39%)
Apr 05, 2010 49.95 50.53 49.80 50.23 55,150 +0.41(+0.83%)
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.