Indicators

Invesco Mortgage Capital Inc (NY: IVR )

9.110 +0.090 (+1.00%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	48.83	49.13	48.50	49.13	101,868	+0.43(+0.89%)
Feb 25, 2010	47.94	48.80	47.94	48.70	68,034	+0.48(+0.99%)
Feb 24, 2010	48.20	48.37	47.94	48.22	50,357	+0.28(+0.59%)
Feb 23, 2010	48.15	48.31	47.83	47.94	62,527	-0.06(-0.14%)
Feb 22, 2010	48.20	48.37	47.61	48.00	49,260	+0.06(+0.14%)
Feb 19, 2010	48.67	48.67	47.33	47.94	86,399	-0.63(-1.29%)
Feb 18, 2010	48.28	48.57	48.07	48.57	79,048	+0.35(+0.72%)
Feb 17, 2010	48.59	48.61	47.61	48.22	64,331	-0.09(-0.18%)
Feb 16, 2010	47.44	48.33	47.33	48.31	66,541	+0.97(+2.06%)
Feb 12, 2010	46.92	47.33	47.33	47.33	43,341	+0.15(+0.32%)
Feb 11, 2010	47.14	47.48	46.88	47.18	38,883	+0.13(+0.28%)
Feb 10, 2010	47.61	47.61	46.90	47.05	43,881	-0.76(-1.58%)
Feb 09, 2010	48.37	48.67	47.12	47.81	79,340	-0.39(-0.81%)
Feb 08, 2010	48.48	48.63	48.20	48.20	38,856	-0.17(-0.36%)
Feb 05, 2010	48.11	48.61	47.74	48.37	108,798	+0.22(+0.45%)
Feb 04, 2010	49.45	49.71	47.96	48.15	99,182	-1.45(-2.92%)
Feb 03, 2010	49.45	50.10	49.28	49.60	66,314	-0.22(-0.43%)
Feb 02, 2010	49.41	50.04	48.95	49.82	118,103	+0.87(+1.77%)

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.