Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.540 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 38.04 38.15 37.79 38.01 345,138 +0.09(+0.22%)
Nov 27, 2015 37.59 38.01 37.56 37.93 141,354 +0.25(+0.68%)
Nov 25, 2015 37.62 37.67 37.67 37.67 266,613 -0.03(-0.08%)
Nov 24, 2015 37.81 37.81 37.28 37.70 332,746 -0.25(-0.67%)
Nov 23, 2015 37.81 38.15 37.67 37.96 461,724 +0.11(+0.30%)
Nov 20, 2015 37.93 37.98 37.64 37.84 452,532 +0.09(+0.23%)
Nov 19, 2015 37.59 37.98 37.53 37.76 510,267 +0.14(+0.38%)
Nov 18, 2015 37.05 37.62 36.85 37.62 871,606 +0.65(+1.76%)
Nov 17, 2015 36.74 37.19 36.60 36.96 526,067 +0.23(+0.62%)
Nov 16, 2015 36.37 36.77 36.26 36.74 507,807 +0.31(+0.86%)
Nov 13, 2015 36.20 36.67 36.14 36.43 513,201 +0.14(+0.39%)
Nov 12, 2015 36.60 36.80 36.29 36.29 431,405 -0.40(-1.08%)
Nov 11, 2015 36.60 37.02 36.43 36.68 551,388 +0.23(+0.62%)
Nov 10, 2015 35.35 36.57 35.35 36.46 690,996 +1.02(+2.88%)
Nov 09, 2015 35.38 35.63 35.04 35.44 616,947 +0.00(+0.00%)
Nov 06, 2015 34.70 35.55 34.33 35.44 881,402 +0.45(+1.30%)
Nov 05, 2015 35.35 35.49 34.47 34.98 640,462 -0.54(-1.52%)
Nov 04, 2015 34.64 35.63 34.61 35.52 778,058 +0.88(+2.53%)
Nov 03, 2015 34.61 34.76 34.39 34.64 786,561 -0.09(-0.24%)
Nov 02, 2015 34.10 34.73 34.08 34.73 588,897 +0.59(+1.74%)
Oct 30, 2015 33.99 34.19 33.85 34.13 530,058 +0.06(+0.17%)
Oct 29, 2015 34.25 34.39 33.89 34.08 405,663 -0.37(-1.07%)
Oct 28, 2015 34.25 34.61 33.85 34.44 621,157 +0.20(+0.58%)
Oct 27, 2015 34.95 34.98 33.75 34.25 660,185 -0.76(-2.18%)
Oct 26, 2015 35.10 35.15 34.84 35.01 216,902 -0.09(-0.24%)
Oct 23, 2015 35.24 35.35 34.84 35.10 215,255 -0.03(-0.08%)
Oct 22, 2015 35.15 35.27 35.01 35.12 285,142 +0.06(+0.16%)
Oct 21, 2015 35.29 35.46 35.07 35.07 175,873 -0.17(-0.48%)
Oct 20, 2015 35.15 35.35 35.07 35.24 215,087 +0.03(+0.08%)
Oct 19, 2015 35.41 35.51 35.18 35.21 330,899 -0.14(-0.40%)
Oct 16, 2015 35.44 35.58 35.24 35.35 407,709 +0.00(+0.00%)
Oct 15, 2015 35.35 35.63 34.78 35.35 758,317 +0.08(+0.24%)
Oct 14, 2015 35.61 35.85 35.21 35.27 284,716 -0.37(-1.03%)
Oct 13, 2015 36.12 36.26 35.58 35.63 224,378 -0.57(-1.56%)
Oct 12, 2015 36.23 36.47 36.17 36.20 189,916 +0.00(+0.00%)
Oct 09, 2015 36.43 36.51 36.01 36.20 223,707 -0.26(-0.70%)
Oct 08, 2015 36.37 36.60 36.37 36.46 288,211 +0.09(+0.23%)
Oct 07, 2015 35.75 36.37 35.75 36.37 320,567 +0.62(+1.74%)
Oct 06, 2015 35.72 36.09 35.49 35.75 365,694 +0.03(+0.08%)
Oct 05, 2015 34.84 35.72 34.81 35.72 589,520 +0.85(+2.44%)
Oct 02, 2015 34.22 34.87 34.13 34.87 438,189 +0.45(+1.32%)
Oct 01, 2015 34.64 35.00 34.42 34.42 617,393 -0.25(-0.74%)
Sep 30, 2015 35.01 35.07 34.05 34.67 1,294,901 -0.23(-0.65%)
Sep 29, 2015 35.21 35.41 34.90 34.90 708,383 -0.40(-1.12%)
Sep 28, 2015 36.60 36.60 35.10 35.29 895,791 -1.50(-4.08%)
Sep 25, 2015 37.16 37.25 36.77 36.80 1,166,286 -0.25(-0.69%)
Sep 24, 2015 37.56 37.64 37.02 37.05 809,776 -0.62(-1.65%)
Sep 23, 2015 37.51 37.78 37.18 37.67 616,763 +0.30(+0.81%)
Sep 22, 2015 37.43 37.56 37.26 37.37 450,634 -0.27(-0.73%)
Sep 21, 2015 37.37 37.76 37.29 37.65 600,546 +0.36(+0.96%)
Sep 18, 2015 37.12 37.58 37.01 37.29 864,505 -0.14(-0.37%)
Sep 17, 2015 36.60 37.67 36.41 37.43 629,294 +0.82(+2.25%)
Sep 16, 2015 36.68 37.01 36.60 36.60 531,225 -0.14(-0.37%)
Sep 15, 2015 37.01 37.07 36.63 36.74 433,100 -0.25(-0.67%)
Sep 14, 2015 37.12 37.21 36.79 36.99 330,855 -0.08(-0.22%)
Sep 11, 2015 36.35 37.07 36.35 37.07 366,215 +0.61(+1.66%)
Sep 10, 2015 36.55 36.77 36.30 36.46 598,262 -0.19(-0.53%)
Sep 09, 2015 37.01 37.21 36.63 36.66 382,081 -0.25(-0.67%)
Sep 08, 2015 37.15 37.29 36.85 36.90 654,693 +0.08(+0.22%)
Sep 04, 2015 37.04 36.82 36.82 36.82 485,443 -0.52(-1.40%)
Sep 03, 2015 37.37 37.56 37.15 37.34 481,781 +0.05(+0.15%)
Sep 02, 2015 37.48 37.59 37.07 37.29 663,191 +0.05(+0.15%)
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.