Invesco Mortgage Capital Inc (NY: IVR )

4.300 USD +0.050 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 13.68 13.74 13.63 13.64 2,275,698 -0.05(-0.38%)
May 28, 2015 13.71 13.74 13.60 13.69 1,967,486 +0.02(+0.13%)
May 27, 2015 13.63 13.70 13.58 13.67 1,249,148 +0.05(+0.38%)
May 26, 2015 13.66 13.66 13.56 13.62 937,331 -0.04(-0.31%)
May 22, 2015 13.70 13.66 13.66 13.66 737,861 -0.04(-0.31%)
May 21, 2015 13.74 13.79 13.68 13.71 778,841 -0.03(-0.19%)
May 20, 2015 13.81 13.86 13.73 13.73 1,102,685 -0.04(-0.31%)
May 19, 2015 13.84 13.84 13.78 13.78 744,999 -0.07(-0.50%)
May 18, 2015 13.84 13.86 13.78 13.84 1,242,688 +0.01(+0.06%)
May 15, 2015 13.78 13.84 13.70 13.84 1,279,298 +0.09(+0.69%)
May 14, 2015 13.74 13.80 13.72 13.74 1,203,454 +0.06(+0.44%)
May 13, 2015 13.74 13.75 13.65 13.68 1,010,285 -0.03(-0.25%)
May 12, 2015 13.52 13.72 13.46 13.72 1,618,159 +0.14(+1.01%)
May 11, 2015 13.47 13.59 13.46 13.58 2,715,346 +0.09(+0.64%)
May 08, 2015 13.44 13.52 13.37 13.49 1,342,422 +0.20(+1.49%)
May 07, 2015 13.20 13.35 13.08 13.29 2,323,774 +0.25(+1.91%)
May 06, 2015 13.17 13.21 13.00 13.05 1,427,902 -0.12(-0.91%)
May 05, 2015 13.29 13.37 13.15 13.17 1,349,510 -0.16(-1.23%)
May 04, 2015 13.32 13.39 13.27 13.33 881,245 +0.05(+0.39%)
May 01, 2015 13.23 13.33 13.22 13.28 919,152 +0.04(+0.32%)
Apr 30, 2015 13.31 13.35 13.20 13.23 1,233,608 -0.09(-0.71%)
Apr 29, 2015 13.37 13.42 13.30 13.33 1,133,718 -0.10(-0.77%)
Apr 28, 2015 13.51 13.54 13.41 13.43 1,267,543 -0.05(-0.38%)
Apr 27, 2015 13.55 13.60 13.48 13.48 936,246 -0.04(-0.32%)
Apr 24, 2015 13.53 13.59 13.53 13.53 558,643 +0.00(+0.00%)
Apr 23, 2015 13.53 13.60 13.51 13.53 1,502,738 +0.01(+0.06%)
Apr 22, 2015 13.55 13.60 13.51 13.52 582,275 -0.02(-0.13%)
Apr 21, 2015 13.64 13.65 13.53 13.54 805,086 -0.08(-0.57%)
Apr 20, 2015 13.60 13.66 13.55 13.61 744,598 +0.03(+0.19%)
Apr 17, 2015 13.54 13.62 13.52 13.59 968,408 +0.00(+0.00%)
Apr 16, 2015 13.54 13.63 13.49 13.59 438,141 +0.04(+0.32%)
Apr 15, 2015 13.52 13.55 13.46 13.54 990,137 +0.04(+0.32%)
Apr 14, 2015 13.49 13.53 13.46 13.50 815,896 +0.04(+0.32%)
Apr 13, 2015 13.53 13.53 13.46 13.46 650,246 -0.06(-0.45%)
Apr 10, 2015 13.55 13.56 13.47 13.52 875,383 +0.06(+0.45%)
Apr 09, 2015 13.56 13.58 13.41 13.46 1,015,898 -0.13(-0.95%)
Apr 08, 2015 13.53 13.61 13.45 13.59 806,138 +0.08(+0.57%)
Apr 07, 2015 13.55 13.58 13.49 13.51 794,134 -0.04(-0.32%)
Apr 06, 2015 13.49 13.58 13.49 13.55 1,231,915 +0.07(+0.51%)
Apr 02, 2015 13.48 13.48 13.48 13.48 1,313,163 +0.00(+0.00%)
Apr 01, 2015 13.35 13.51 13.32 13.48 1,396,097 +0.14(+1.03%)
Mar 31, 2015 13.33 13.39 13.31 13.35 1,439,387 +0.00(+0.00%)
Mar 30, 2015 13.29 13.39 13.25 13.35 1,301,812 +0.09(+0.65%)
Mar 27, 2015 13.24 13.35 13.21 13.26 1,939,433 -0.01(-0.06%)
Mar 26, 2015 13.32 13.45 13.23 13.27 2,234,022 -0.47(-3.44%)
Mar 25, 2015 13.87 13.93 13.73 13.74 1,910,121 -0.13(-0.93%)
Mar 24, 2015 13.83 13.92 13.76 13.87 2,096,406 +0.04(+0.31%)
Mar 23, 2015 13.83 13.91 13.81 13.83 1,248,642 +0.01(+0.06%)
Mar 20, 2015 13.75 13.84 13.71 13.82 3,253,287 +0.12(+0.88%)
Mar 19, 2015 13.68 13.75 13.60 13.70 1,080,777 -0.05(-0.38%)
Mar 18, 2015 13.48 13.78 13.47 13.75 1,163,039 +0.26(+1.91%)
Mar 17, 2015 13.41 13.53 13.39 13.49 944,721 +0.07(+0.51%)
Mar 16, 2015 13.44 13.52 13.39 13.42 839,592 +0.04(+0.32%)
Mar 13, 2015 13.41 13.41 13.29 13.38 799,348 -0.03(-0.19%)
Mar 12, 2015 13.37 13.43 13.30 13.41 889,555 +0.11(+0.84%)
Mar 11, 2015 13.38 13.41 13.22 13.29 1,313,224 -0.07(-0.51%)
Mar 10, 2015 13.35 13.43 13.28 13.36 1,023,145 -0.03(-0.26%)
Mar 09, 2015 13.45 13.57 13.38 13.40 1,234,738 +0.02(+0.13%)
Mar 06, 2015 13.61 13.66 13.37 13.38 1,573,940 -0.34(-2.44%)
Mar 05, 2015 13.78 13.80 13.69 13.72 1,270,529 -0.06(-0.44%)
Mar 04, 2015 13.74 13.78 13.75 13.78 1,741,746 +0.03(+0.19%)
Mar 03, 2015 13.68 13.73 13.64 13.75 2,200,375 +0.04(+0.31%)
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.