Indicators

Invesco Mortgage Capital Inc (NY: IVR )

8.560 +0.130 (+1.54%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	59.24	59.40	57.55	58.07	265,297	-1.04(-1.76%)
Dec 28, 2018	58.31	59.56	58.31	59.12	239,764	+0.96(+1.66%)
Dec 27, 2018	56.11	58.19	55.31	58.15	375,162	-0.04(-0.07%)
Dec 26, 2018	55.47	58.27	55.47	58.19	311,911	+2.97(+5.37%)
Dec 24, 2018	56.55	56.71	54.82	55.23	211,813	-1.76(-3.10%)
Dec 21, 2018	56.29	58.04	56.29	56.99	802,935	+0.82(+1.46%)
Dec 20, 2018	58.43	58.78	55.72	56.17	504,296	-2.26(-3.87%)
Dec 19, 2018	59.09	59.95	58.43	58.43	542,764	-0.58(-0.99%)
Dec 18, 2018	59.29	60.18	58.98	59.02	430,937	+0.04(+0.07%)
Dec 17, 2018	61.31	61.63	58.98	58.98	452,428	-2.30(-3.75%)
Dec 14, 2018	60.73	61.47	60.69	61.28	207,729	+0.39(+0.64%)
Dec 13, 2018	60.61	61.08	60.57	60.89	283,139	+0.19(+0.32%)
Dec 12, 2018	61.16	61.16	60.46	60.69	203,505	-0.16(-0.26%)
Dec 11, 2018	60.92	61.31	60.77	60.85	201,222	+0.23(+0.39%)
Dec 10, 2018	60.77	60.96	60.22	60.61	259,894	-0.08(-0.13%)
Dec 07, 2018	60.85	61.12	60.34	60.69	193,661	-0.12(-0.19%)
Dec 06, 2018	59.80	60.85	59.52	60.81	284,910	+1.01(+1.69%)
Dec 04, 2018	60.96	61.20	59.76	59.80	230,601	-1.05(-1.73%)

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.