Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.540 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 39.49 39.85 39.41 39.63 320,972 +0.30(+0.77%)
Jul 30, 2015 39.32 39.43 39.13 39.32 366,682 -0.11(-0.28%)
Jul 29, 2015 39.54 39.65 39.21 39.43 430,672 -0.11(-0.28%)
Jul 28, 2015 39.54 39.96 39.35 39.54 457,959 +0.11(+0.28%)
Jul 27, 2015 39.43 39.65 39.36 39.43 492,863 -0.03(-0.07%)
Jul 24, 2015 40.12 40.29 39.43 39.46 317,343 -0.72(-1.78%)
Jul 23, 2015 40.64 40.64 40.01 40.18 375,208 -0.49(-1.22%)
Jul 22, 2015 40.81 40.94 40.56 40.67 179,769 -0.14(-0.34%)
Jul 21, 2015 40.95 41.19 40.78 40.81 183,700 -0.19(-0.47%)
Jul 20, 2015 41.14 41.22 40.70 41.00 271,134 -0.16(-0.40%)
Jul 17, 2015 41.22 41.35 41.00 41.17 285,553 -0.08(-0.20%)
Jul 16, 2015 41.30 41.63 41.11 41.25 461,049 -0.03(-0.07%)
Jul 15, 2015 41.00 41.28 40.73 41.28 386,650 +0.25(+0.60%)
Jul 14, 2015 41.00 41.19 40.89 41.03 376,139 +0.05(+0.13%)
Jul 13, 2015 40.84 41.03 40.67 40.97 392,207 +0.22(+0.54%)
Jul 10, 2015 40.56 40.95 40.37 40.75 299,804 +0.33(+0.82%)
Jul 09, 2015 41.25 41.25 40.40 40.42 596,382 -0.61(-1.47%)
Jul 08, 2015 41.17 41.36 40.81 41.03 434,483 -0.30(-0.73%)
Jul 07, 2015 40.70 41.44 40.64 41.33 689,549 +0.77(+1.90%)
Jul 06, 2015 39.98 40.56 39.93 40.56 341,918 +0.41(+1.03%)
Jul 02, 2015 40.15 40.15 40.15 40.15 409,039 +0.14(+0.34%)
Jul 01, 2015 39.46 40.09 38.88 40.01 561,347 +0.63(+1.61%)
Jun 30, 2015 39.96 40.18 39.38 39.38 794,587 -0.44(-1.11%)
Jun 29, 2015 40.51 40.70 39.79 39.82 607,752 -0.77(-1.90%)
Jun 26, 2015 41.25 41.33 40.51 40.59 791,998 -0.74(-1.80%)
Jun 25, 2015 41.85 41.91 41.33 41.33 468,582 -0.52(-1.25%)
Jun 24, 2015 42.46 42.46 41.83 41.85 483,647 -0.55(-1.30%)
Jun 23, 2015 42.48 42.56 42.22 42.40 891,035 -0.11(-0.25%)
Jun 22, 2015 42.64 42.86 42.40 42.51 694,618 -0.05(-0.13%)
Jun 19, 2015 42.24 42.70 41.98 42.56 818,453 +0.35(+0.82%)
Jun 18, 2015 41.81 42.38 41.81 42.22 599,710 +0.43(+1.02%)
Jun 17, 2015 41.36 41.84 41.20 41.79 318,991 +0.43(+1.03%)
Jun 16, 2015 41.25 41.41 41.07 41.36 368,418 +0.08(+0.19%)
Jun 15, 2015 41.60 41.68 41.17 41.28 256,572 -0.35(-0.83%)
Jun 12, 2015 41.49 41.79 41.33 41.63 269,805 +0.13(+0.32%)
Jun 11, 2015 41.01 41.60 40.96 41.49 654,074 +0.61(+1.50%)
Jun 10, 2015 40.77 41.01 40.69 40.88 359,930 +0.08(+0.20%)
Jun 09, 2015 40.91 41.01 40.67 40.80 416,832 -0.13(-0.33%)
Jun 08, 2015 41.31 41.36 40.91 40.93 451,113 -0.29(-0.71%)
Jun 05, 2015 41.57 41.84 41.09 41.23 505,731 -0.61(-1.47%)
Jun 04, 2015 41.95 42.11 41.81 41.84 262,268 -0.21(-0.51%)
Jun 03, 2015 42.40 42.43 41.92 42.06 414,988 -0.43(-1.01%)
Jun 02, 2015 42.59 42.59 42.35 42.48 279,155 -0.19(-0.44%)
Jun 01, 2015 42.62 42.75 42.46 42.67 457,163 +0.27(+0.63%)
May 29, 2015 42.54 42.72 42.38 42.40 731,947 -0.16(-0.38%)
May 28, 2015 42.62 42.72 42.27 42.56 632,815 +0.05(+0.13%)
May 27, 2015 42.38 42.59 42.22 42.51 401,771 +0.16(+0.38%)
May 26, 2015 42.48 42.48 42.16 42.35 301,479 -0.13(-0.31%)
May 22, 2015 42.59 42.48 42.48 42.48 237,323 -0.13(-0.31%)
May 21, 2015 42.72 42.88 42.54 42.62 250,503 -0.08(-0.19%)
May 20, 2015 42.94 43.08 42.70 42.70 354,663 -0.13(-0.31%)
May 19, 2015 43.04 43.04 42.83 42.83 239,618 -0.21(-0.50%)
May 18, 2015 43.02 43.10 42.86 43.04 399,693 +0.03(+0.06%)
May 15, 2015 42.83 43.04 42.59 43.02 411,468 +0.29(+0.69%)
May 14, 2015 42.72 42.91 42.64 42.72 387,074 +0.19(+0.44%)
May 13, 2015 42.72 42.75 42.43 42.54 324,944 -0.11(-0.25%)
May 12, 2015 42.03 42.67 41.86 42.64 520,458 +0.43(+1.01%)
May 11, 2015 41.87 42.24 41.85 42.22 873,354 +0.27(+0.64%)
May 08, 2015 41.79 42.03 41.57 41.95 431,771 +0.61(+1.49%)
May 07, 2015 41.04 41.52 40.67 41.33 747,410 +0.77(+1.91%)
May 06, 2015 40.93 41.08 40.43 40.56 459,265 -0.37(-0.91%)
May 05, 2015 41.33 41.57 40.88 40.93 434,051 -0.51(-1.22%)
May 04, 2015 41.41 41.63 41.25 41.44 283,440 +0.16(+0.39%)
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.