Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.680 +0.140 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 45.56 45.84 45.45 45.73 527,906 +0.35(+0.76%)
Jun 29, 2011 45.19 45.58 45.19 45.38 587,390 +0.09(+0.19%)
Jun 28, 2011 45.36 45.36 45.06 45.30 559,576 +0.06(+0.14%)
Jun 27, 2011 45.67 45.73 45.19 45.23 738,943 -0.41(-0.90%)
Jun 24, 2011 45.69 45.99 45.58 45.64 640,057 +0.02(+0.05%)
Jun 23, 2011 45.90 46.10 45.02 45.62 1,077,609 -0.37(-0.80%)
Jun 22, 2011 45.62 46.31 45.36 45.99 1,439,663 +0.78(+1.72%)
Jun 21, 2011 44.58 45.43 44.43 45.21 7,238,950 -0.22(-0.48%)
Jun 20, 2011 45.58 45.60 45.34 45.43 742,296 +0.22(+0.48%)
Jun 17, 2011 45.43 45.64 44.99 45.21 758,118 -0.04(-0.10%)
Jun 16, 2011 45.75 45.87 45.15 45.25 875,517 -0.24(-0.52%)
Jun 15, 2011 45.97 46.05 45.47 45.49 952,398 -2.32(-4.84%)
Jun 14, 2011 48.22 48.28 47.69 47.81 1,447,687 -0.13(-0.27%)
Jun 13, 2011 48.59 48.70 47.68 47.94 1,113,275 -0.45(-0.94%)
Jun 10, 2011 49.21 49.56 48.31 48.39 1,098,819 -0.69(-1.41%)
Jun 09, 2011 49.00 49.15 48.83 49.08 781,292 +0.24(+0.49%)
Jun 08, 2011 48.74 49.17 48.52 48.85 785,600 +0.26(+0.53%)
Jun 07, 2011 48.80 48.95 48.57 48.59 435,892 +0.04(+0.09%)
Jun 06, 2011 48.57 48.98 48.48 48.54 1,047,548 +0.00(+0.00%)
Jun 03, 2011 48.63 48.91 48.48 48.54 481,586 -0.84(-1.71%)
May 24, 2011 49.45 49.71 49.26 49.39 342,066 -0.02(-0.04%)
May 23, 2011 49.52 49.76 49.17 49.41 514,978 -0.26(-0.52%)
May 20, 2011 49.78 49.99 49.50 49.67 332,367 -0.13(-0.26%)
May 19, 2011 49.45 49.97 49.45 49.80 422,756 +0.54(+1.10%)
May 18, 2011 49.21 49.26 48.98 49.26 252,760 +0.19(+0.40%)
May 17, 2011 49.21 49.30 48.87 49.06 415,943 -0.13(-0.26%)
May 16, 2011 49.15 49.37 48.70 49.19 593,724 +0.00(+0.00%)
May 13, 2011 49.80 49.89 49.02 49.19 500,759 -0.58(-1.17%)
May 12, 2011 49.76 49.97 49.60 49.78 400,364 +0.06(+0.13%)
May 11, 2011 50.25 50.43 49.45 49.71 483,683 +0.11(+0.22%)
May 10, 2011 50.02 50.10 49.47 49.60 528,351 +0.15(+0.31%)
May 09, 2011 49.26 49.54 48.74 49.45 302,703 +0.15(+0.31%)
May 06, 2011 49.70 49.82 49.13 49.30 301,175 -0.24(-0.48%)
May 05, 2011 49.54 49.78 49.34 49.54 410,874 -0.04(-0.09%)
May 04, 2011 49.39 49.86 49.34 49.58 681,139 +0.30(+0.61%)
May 03, 2011 49.28 49.34 49.04 49.28 416,470 -0.04(-0.09%)
May 02, 2011 49.21 49.32 49.21 49.32 491,308 +0.11(+0.22%)
Apr 29, 2011 49.08 49.34 49.00 49.21 672,475 +0.30(+0.62%)
Apr 28, 2011 48.57 48.91 48.50 48.91 518,995 +0.26(+0.53%)
Apr 27, 2011 48.15 48.70 48.00 48.65 543,240 +0.67(+1.40%)
Apr 26, 2011 47.76 48.00 47.57 47.98 664,491 +0.45(+0.96%)
Apr 25, 2011 47.02 47.53 46.88 47.53 557,178 +0.50(+1.06%)
Apr 21, 2011 46.88 47.07 46.62 47.03 335,818 +0.32(+0.70%)
Apr 20, 2011 46.40 46.70 46.31 46.70 348,780 +0.56(+1.22%)
Apr 19, 2011 46.10 46.21 45.86 46.14 274,996 +0.19(+0.42%)
Apr 18, 2011 46.05 46.08 45.77 45.95 348,647 -0.11(-0.23%)
Apr 15, 2011 45.71 46.23 45.71 46.05 498,133 +0.32(+0.71%)
Apr 14, 2011 45.23 45.88 45.10 45.73 549,298 +0.48(+1.05%)
Apr 13, 2011 45.12 45.82 45.02 45.25 539,897 +0.30(+0.67%)
Apr 12, 2011 45.58 45.84 44.95 44.95 613,683 -0.61(-1.33%)
Apr 11, 2011 45.90 46.14 45.41 45.56 573,410 -0.32(-0.71%)
Apr 08, 2011 46.31 46.49 45.75 45.88 658,106 -0.39(-0.84%)
Apr 07, 2011 46.68 46.86 46.16 46.27 507,660 -0.37(-0.79%)
Apr 06, 2011 46.77 46.99 46.53 46.64 358,429 -0.11(-0.23%)
Apr 05, 2011 46.88 46.92 46.64 46.75 378,872 -0.04(-0.09%)
Apr 04, 2011 46.79 46.96 46.53 46.79 442,019 +0.02(+0.05%)
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.