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 (%)
Feb 28, 2022	15.15	15.22	14.66	15.08	1,254,842	-0.07(-0.46%)
Feb 25, 2022	15.56	15.56	14.87	15.15	1,344,385	-0.14(-0.91%)
Feb 24, 2022	14.18	15.42	14.11	15.29	1,497,756	+0.14(+0.91%)
Feb 23, 2022	15.91	15.98	15.15	15.15	895,566	-0.48(-3.10%)
Feb 22, 2022	16.46	16.46	15.35	15.63	1,666,252	-0.90(-5.44%)
Feb 18, 2022				16.53	0	-0.28(-1.65%)
Feb 17, 2022	17.50	17.60	16.60	16.81	998,946	-0.83(-4.71%)
Feb 16, 2022	17.57	17.74	17.43	17.64	493,407	+0.14(+0.79%)
Feb 15, 2022	17.50	17.64	17.29	17.50	603,239	+0.28(+1.61%)
Feb 14, 2022	17.71	17.84	17.01	17.22	839,519	-0.48(-2.73%)
Feb 11, 2022	17.78	18.26	17.50	17.71	908,998	+0.00(+0.00%)
Feb 10, 2022	18.19	18.58	17.64	17.71	1,466,448	-0.62(-3.40%)
Feb 09, 2022	18.54	18.67	18.26	18.33	1,012,207	-0.14(-0.75%)
Feb 08, 2022	18.33	19.02	18.33	18.47	1,729,351	+0.14(+0.75%)
Feb 07, 2022	18.12	18.81	17.98	18.33	924,384	+0.41(+2.32%)
Feb 04, 2022	18.05	18.19	17.57	17.91	919,226	+0.00(+0.00%)
Feb 03, 2022	18.12		17.91	17.91	1,026,621	-0.35(-1.89%)
Feb 02, 2022	18.40	18.54	17.98	18.26	539,677	-0.28(-1.49%)

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.