Indicators

Invesco Mortgage Capital Inc (NY: IVR )

9.120 -0.110 (-1.19%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	72.87	73.23	70.83	72.33	1,622,478	-2.38(-3.19%)
Feb 27, 2020	78.09	78.27	74.54	74.72	833,072	-4.23(-5.36%)
Feb 26, 2020	79.58	80.43	78.74	78.95	721,826	-0.49(-0.62%)
Feb 25, 2020	81.24	81.56	78.59	79.44	772,864	-1.62(-2.00%)
Feb 24, 2020	81.11	81.51	80.30	81.06	670,198	-0.94(-1.15%)
Feb 21, 2020	82.23	82.23	80.97	82.01	474,861	-0.13(-0.16%)
Feb 20, 2020	81.65	82.32	81.11	82.14	638,626	+0.58(+0.72%)
Feb 19, 2020	81.87	82.23	81.38	81.56	782,023	-0.13(-0.17%)
Feb 18, 2020	80.93	81.74	80.93	81.69	399,377	+0.76(+0.94%)
Feb 14, 2020	80.34	81.15	80.23	80.93	564,116	+0.63(+0.78%)
Feb 13, 2020	79.67	80.39	79.67	80.30	368,940	+0.72(+0.90%)
Feb 12, 2020	79.71	80.12	79.40	79.58	325,749	+0.18(+0.23%)
Feb 11, 2020	80.07	80.34	79.19	79.40	353,793	-0.58(-0.73%)
Feb 10, 2020	80.07	80.43	79.71	79.98	597,042	-0.13(-0.17%)
Feb 07, 2020	79.58	80.12	78.99	80.12	738,890	+0.58(+0.74%)
Feb 06, 2020	78.68	80.07	78.50	79.53	1,182,113	+1.08(+1.38%)
Feb 05, 2020	77.96	78.81	77.80	78.45	844,528	+0.76(+0.98%)
Feb 04, 2020	76.97	78.14	76.97	77.69	6,218,521	-0.94(-1.20%)

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.