Indicators

Invesco Mortgage Capital Inc (NY: IVR )

9.140 +0.020 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.