Indicators

Invesco Mortgage Capital Inc (NY: IVR )

9.170 -0.080 (-0.86%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	44.62	44.87	44.33	44.69	171,197	+0.00(+0.00%)
Jul 28, 2016	44.50	44.78	44.34	44.69	124,001	+0.16(+0.35%)
Jul 27, 2016	44.62	44.73	44.00	44.53	181,994	+0.03(+0.07%)
Jul 26, 2016	44.75	44.81	44.41	44.50	154,641	-0.09(-0.21%)
Jul 25, 2016	44.53	44.65	44.38	44.59	148,529	+0.06(+0.14%)
Jul 22, 2016	44.28	44.69	44.28	44.53	154,707	+0.09(+0.21%)
Jul 21, 2016	44.44	44.56	44.28	44.44	144,550	+0.03(+0.07%)
Jul 20, 2016	44.34	44.59	44.11	44.41	219,834	+0.06(+0.14%)
Jul 19, 2016	44.00	44.34	43.85	44.34	160,463	+0.31(+0.70%)
Jul 18, 2016	43.79	44.13	43.69	44.03	122,718	+0.22(+0.50%)
Jul 15, 2016	43.76	43.85	43.38	43.82	121,385	+0.16(+0.36%)
Jul 14, 2016	43.69	43.89	43.49	43.66	199,564	-0.03(-0.07%)
Jul 13, 2016	43.29	43.72	43.10	43.69	305,488	+0.40(+0.93%)
Jul 12, 2016	42.98	43.35	42.79	43.29	297,800	+0.34(+0.79%)
Jul 11, 2016	42.30	43.04	42.17	42.95	157,872	+0.65(+1.54%)
Jul 08, 2016	42.23	42.45	41.92	42.30	264,294	+0.37(+0.89%)
Jul 07, 2016	42.48	42.54	41.72	41.92	204,871	-0.62(-1.46%)
Jul 06, 2016	41.99	42.58	41.64	42.54	321,257	+0.53(+1.26%)
Jul 05, 2016	42.39	42.61	42.02	42.02	184,917	-0.47(-1.10%)

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.