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 (%)
May 31, 2018 60.73 60.73 59.91 60.02 363,306 -0.63(-1.04%)
May 30, 2018 60.10 60.89 59.91 60.65 357,706 +0.70(+1.17%)
May 29, 2018 59.50 60.30 59.17 59.95 590,308 +0.44(+0.75%)
May 25, 2018 59.50 59.50 59.50 0 -0.22(-0.37%)
May 24, 2018 59.76 59.80 59.45 59.73 360,110 -0.11(-0.19%)
May 23, 2018 59.62 59.91 59.32 59.84 308,715 +0.26(+0.43%)
May 22, 2018 59.84 60.00 59.47 59.58 158,463 -0.18(-0.31%)
May 21, 2018 59.17 59.76 58.88 59.76 252,596 +0.70(+1.19%)
May 18, 2018 58.91 59.06 58.51 59.06 537,760 +0.07(+0.13%)
May 17, 2018 59.02 59.21 58.84 58.99 182,077 -0.04(-0.06%)
May 16, 2018 59.13 59.36 58.89 59.02 226,023 -0.22(-0.37%)
May 15, 2018 59.21 59.71 59.02 59.25 231,667 -0.22(-0.37%)
May 14, 2018 59.69 59.69 59.21 59.47 154,467 -0.11(-0.19%)
May 11, 2018 59.76 59.91 59.52 59.58 206,504 -0.15(-0.25%)
May 10, 2018 59.50 59.91 59.32 59.73 186,371 +0.48(+0.81%)
May 09, 2018 59.39 59.47 58.38 59.25 494,429 -0.07(-0.12%)
May 08, 2018 60.73 60.84 59.10 59.32 527,962 -1.44(-2.37%)
May 07, 2018 60.76 61.06 60.39 60.76 391,317 +0.00(+0.00%)
May 04, 2018 59.36 61.06 58.84 60.76 344,697 +1.04(+1.73%)
May 03, 2018 59.43 60.13 58.84 59.73 263,247 +0.33(+0.56%)
May 02, 2018 59.65 59.84 59.21 59.39 154,699 -0.41(-0.68%)
May 01, 2018 60.02 60.06 59.26 59.80 211,318 -0.22(-0.37%)
Apr 30, 2018 60.47 60.87 60.02 60.02 336,775 -0.26(-0.43%)
Apr 27, 2018 60.47 60.65 60.17 60.28 227,336 +0.00(+0.00%)
Apr 26, 2018 60.13 60.43 59.91 60.28 193,610 +0.11(+0.18%)
Apr 25, 2018 59.80 60.24 59.65 60.17 232,092 +0.15(+0.25%)
Apr 24, 2018 59.73 60.41 59.65 60.02 312,774 +0.26(+0.43%)
Apr 23, 2018 60.02 60.02 59.54 59.76 165,754 -0.11(-0.19%)
Apr 20, 2018 59.73 60.06 59.47 59.87 297,229 +0.22(+0.37%)
Apr 19, 2018 59.87 60.17 59.54 59.65 201,259 -0.33(-0.55%)
Apr 18, 2018 60.02 60.56 59.95 59.99 166,916 +0.00(+0.00%)
Apr 17, 2018 59.84 60.13 59.65 59.99 150,329 +0.26(+0.43%)
Apr 16, 2018 59.65 59.89 59.25 59.73 155,017 +0.33(+0.56%)
Apr 13, 2018 59.84 60.17 59.10 59.39 226,379 -0.44(-0.74%)
Apr 12, 2018 60.54 60.54 59.80 59.84 148,251 -0.52(-0.86%)
Apr 11, 2018 60.50 60.78 60.24 60.36 222,319 -0.41(-0.67%)
Apr 10, 2018 60.95 61.08 60.67 60.76 239,618 +0.15(+0.24%)
Apr 09, 2018 60.95 61.35 60.61 60.61 200,984 -0.11(-0.18%)
Apr 06, 2018 60.76 61.13 60.43 60.73 243,757 -0.22(-0.36%)
Apr 05, 2018 60.76 61.24 60.47 60.95 260,272 +0.30(+0.49%)
Apr 04, 2018 60.39 60.91 60.24 60.65 196,429 -0.15(-0.24%)
Apr 03, 2018 60.36 60.98 60.02 60.80 219,760 +0.52(+0.86%)
Apr 02, 2018 60.50 60.84 59.76 60.28 222,573 -0.30(-0.49%)
Mar 29, 2018 60.58 60.58 60.58 0 +0.70(+1.17%)
Mar 28, 2018 59.76 60.13 59.50 59.87 296,613 +0.30(+0.50%)
Mar 27, 2018 59.62 60.06 58.99 59.58 273,704 -0.04(-0.06%)
Mar 26, 2018 58.84 59.84 58.28 59.62 340,503 +1.00(+1.70%)
Mar 23, 2018 59.16 59.45 58.62 58.62 308,840 -0.22(-0.37%)
Mar 22, 2018 58.83 59.66 58.73 58.83 252,881 -0.18(-0.31%)
Mar 21, 2018 59.12 59.34 58.78 59.01 237,644 -0.04(-0.06%)
Mar 20, 2018 59.16 59.45 58.91 59.05 208,591 -0.07(-0.12%)
Mar 19, 2018 59.59 59.70 58.65 59.12 191,843 -0.58(-0.97%)
Mar 16, 2018 59.19 59.84 58.80 59.70 410,253 +0.72(+1.22%)
Mar 15, 2018 59.45 59.66 58.58 58.98 171,851 -0.47(-0.79%)
Mar 14, 2018 59.34 59.91 59.30 59.45 205,058 +0.25(+0.43%)
Mar 13, 2018 59.05 59.36 58.94 59.19 255,127 +0.32(+0.55%)
Mar 12, 2018 58.22 59.23 58.22 58.87 278,844 +0.83(+1.43%)
Mar 09, 2018 58.04 58.08 57.39 58.04 228,973 +0.04(+0.06%)
Mar 08, 2018 58.08 58.24 57.54 58.00 336,103 +0.14(+0.25%)
Mar 07, 2018 57.97 57.86 631,430 +0.47(+0.82%)
Mar 06, 2018 57.10 57.57 56.31 57.39 357,841 +0.29(+0.50%)
Mar 05, 2018 56.28 57.23 56.17 57.10 355,049 +1.08(+1.93%)
Mar 02, 2018 55.27 56.13 54.94 56.02 354,610 +0.36(+0.65%)
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.