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 (%)
Sep 29, 2017 60.21 60.39 60.04 60.28 206,974 +0.07(+0.12%)
Sep 28, 2017 59.93 60.21 59.37 60.21 199,456 +0.25(+0.41%)
Sep 27, 2017 59.58 60.04 59.53 59.97 241,188 +0.49(+0.83%)
Sep 26, 2017 59.19 60.00 59.16 59.47 414,361 +0.35(+0.60%)
Sep 25, 2017 59.26 59.29 58.95 59.12 322,061 +0.07(+0.12%)
Sep 22, 2017 58.88 59.23 58.80 59.05 253,788 +0.31(+0.53%)
Sep 21, 2017 58.78 59.05 58.68 58.74 166,842 +0.00(+0.00%)
Sep 20, 2017 58.95 59.02 58.50 58.74 261,593 -0.07(-0.12%)
Sep 19, 2017 58.33 59.19 58.33 58.81 261,040 +0.52(+0.88%)
Sep 18, 2017 58.13 58.37 57.87 58.30 380,712 +0.27(+0.47%)
Sep 15, 2017 57.47 58.13 57.34 58.02 562,292 +0.79(+1.38%)
Sep 14, 2017 57.16 57.51 57.06 57.23 218,733 -0.17(-0.30%)
Sep 13, 2017 58.02 58.02 57.23 57.40 188,199 -0.58(-1.01%)
Sep 12, 2017 57.99 58.13 57.94 57.99 126,559 -0.10(-0.18%)
Sep 11, 2017 57.71 58.14 57.58 58.09 138,074 +0.52(+0.89%)
Sep 08, 2017 57.61 57.75 57.42 57.58 134,227 -0.14(-0.24%)
Sep 07, 2017 57.78 57.85 57.49 57.71 199,666 +0.07(+0.12%)
Sep 06, 2017 57.54 57.90 57.23 57.65 274,525 +0.24(+0.42%)
Sep 05, 2017 58.44 58.44 57.37 57.40 210,362 -0.96(-1.65%)
Sep 01, 2017 58.33 58.47 58.02 58.37 279,792 +0.03(+0.06%)
Aug 31, 2017 58.16 58.68 58.06 58.33 203,467 +0.34(+0.59%)
Aug 30, 2017 58.02 58.23 57.75 57.99 156,161 -0.03(-0.06%)
Aug 29, 2017 58.81 58.90 57.94 58.02 205,722 -0.79(-1.34%)
Aug 28, 2017 58.95 59.02 58.57 58.81 122,563 +0.00(+0.00%)
Aug 25, 2017 59.16 59.19 58.71 58.81 123,479 -0.17(-0.29%)
Aug 24, 2017 58.74 59.05 58.61 58.98 241,853 +0.34(+0.59%)
Aug 23, 2017 58.74 59.11 58.61 58.64 179,141 -0.07(-0.12%)
Aug 22, 2017 58.74 58.92 58.57 58.71 180,352 +0.03(+0.06%)
Aug 21, 2017 58.64 58.74 58.28 58.68 114,649 +0.14(+0.23%)
Aug 18, 2017 58.13 58.64 57.99 58.54 312,988 +0.14(+0.24%)
Aug 17, 2017 58.78 58.98 58.33 58.40 156,371 -0.34(-0.58%)
Aug 16, 2017 58.74 58.97 58.44 58.74 216,305 +0.07(+0.12%)
Aug 15, 2017 58.30 58.74 58.18 58.68 283,000 +0.17(+0.29%)
Aug 14, 2017 58.13 58.81 58.11 58.50 221,178 +0.69(+1.19%)
Aug 11, 2017 57.37 58.16 57.06 57.82 206,140 -0.31(-0.53%)
Aug 10, 2017 58.74 58.81 57.92 58.13 222,179 -0.58(-0.99%)
Aug 09, 2017 58.64 59.05 58.44 58.71 289,293 +0.31(+0.53%)
Aug 08, 2017 57.92 58.54 57.65 58.40 267,216 +0.76(+1.31%)
Aug 07, 2017 57.37 57.65 57.10 57.65 132,809 +0.31(+0.54%)
Aug 04, 2017 57.34 57.37 56.99 57.34 126,630 +0.07(+0.12%)
Aug 03, 2017 57.34 57.47 57.03 57.27 135,215 -0.07(-0.12%)
Aug 02, 2017 57.40 57.47 57.13 57.34 131,380 -0.07(-0.12%)
Aug 01, 2017 57.37 57.54 57.13 57.40 201,699 +0.27(+0.48%)
Jul 31, 2017 56.99 57.23 56.58 57.13 224,751 +0.27(+0.48%)
Jul 28, 2017 57.23 57.23 56.55 56.85 166,502 -0.41(-0.72%)
Jul 27, 2017 57.20 57.30 56.79 57.27 152,388 +0.21(+0.36%)
Jul 26, 2017 56.68 57.20 56.61 57.06 204,489 +0.38(+0.67%)
Jul 25, 2017 57.44 57.61 56.48 56.68 377,497 -0.76(-1.32%)
Jul 24, 2017 57.82 57.90 57.40 57.44 120,330 -0.38(-0.65%)
Jul 21, 2017 58.16 58.23 57.51 57.82 221,194 +0.10(+0.18%)
Jul 20, 2017 57.61 58.02 57.34 57.71 245,423 +0.24(+0.42%)
Jul 19, 2017 56.75 57.51 56.61 57.47 250,081 +0.76(+1.33%)
Jul 18, 2017 57.65 57.82 56.37 56.72 252,796 -0.93(-1.61%)
Jul 17, 2017 57.92 58.09 57.20 57.65 293,400 +0.79(+1.39%)
Jul 14, 2017 56.79 57.20 56.68 56.85 188,730 +0.27(+0.49%)
Jul 13, 2017 57.37 57.44 56.27 56.58 168,781 -0.79(-1.38%)
Jul 12, 2017 57.47 57.68 57.11 57.37 195,817 +0.21(+0.36%)
Jul 11, 2017 57.03 57.37 56.82 57.16 186,475 +0.21(+0.36%)
Jul 10, 2017 56.96 57.56 56.68 56.96 262,328 +0.00(+0.00%)
Jul 07, 2017 57.51 57.51 56.65 56.96 193,892 -0.48(-0.84%)
Jul 06, 2017 57.61 57.75 57.06 57.44 161,177 -0.38(-0.65%)
Jul 05, 2017 57.75 58.16 57.47 57.82 207,241 +0.17(+0.30%)
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.