Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.680 +0.140 (+1.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 67.54 67.54 67.00 67.33 213,637 +0.00(+0.00%)
Apr 29, 2019 67.83 67.83 67.17 67.33 268,116 -0.29(-0.43%)
Apr 26, 2019 67.38 67.83 67.13 67.62 208,393 +0.45(+0.68%)
Apr 25, 2019 67.58 67.71 66.71 67.17 170,355 -0.50(-0.73%)
Apr 24, 2019 67.17 67.91 67.17 67.66 271,734 +0.54(+0.80%)
Apr 23, 2019 66.76 67.33 66.63 67.13 276,006 +0.17(+0.25%)
Apr 22, 2019 66.43 66.96 66.28 66.96 220,083 +0.41(+0.62%)
Apr 18, 2019 66.47 66.80 66.38 66.55 134,808 +0.04(+0.06%)
Apr 17, 2019 66.76 66.76 66.34 66.51 135,468 -0.16(-0.25%)
Apr 16, 2019 66.26 66.71 66.18 66.67 180,706 +0.50(+0.75%)
Apr 15, 2019 66.22 66.24 65.89 66.18 120,750 -0.17(-0.25%)
Apr 12, 2019 66.63 66.63 66.01 66.34 206,285 -0.12(-0.19%)
Apr 11, 2019 66.47 66.55 66.34 66.47 93,074 +0.04(+0.06%)
Apr 10, 2019 66.34 66.47 66.22 66.43 170,803 +0.25(+0.37%)
Apr 09, 2019 66.63 66.78 66.14 66.18 280,850 -0.54(-0.80%)
Apr 08, 2019 66.10 66.76 65.97 66.71 295,892 +0.70(+1.06%)
Apr 05, 2019 65.97 66.16 65.85 66.01 249,476 +0.21(+0.31%)
Apr 04, 2019 65.44 65.81 65.39 65.81 163,545 +0.41(+0.63%)
Apr 03, 2019 65.60 65.72 65.27 65.39 229,491 -0.08(-0.13%)
Apr 02, 2019 65.89 65.97 65.37 65.48 179,282 -0.33(-0.50%)
Apr 01, 2019 65.39 65.85 65.19 65.81 178,024 +0.62(+0.95%)
Mar 29, 2019 65.72 65.85 65.06 65.19 256,626 -0.29(-0.44%)
Mar 28, 2019 64.98 65.52 64.82 65.48 544,585 +0.87(+1.34%)
Mar 27, 2019 65.01 65.17 64.57 64.61 390,804 -0.32(-0.49%)
Mar 26, 2019 64.89 65.21 64.85 64.93 269,005 +0.32(+0.50%)
Mar 25, 2019 64.61 65.09 64.49 64.61 237,801 +0.08(+0.12%)
Mar 22, 2019 64.97 65.17 64.49 64.53 234,703 -0.52(-0.80%)
Mar 21, 2019 64.77 65.25 64.77 65.05 261,977 +0.28(+0.43%)
Mar 20, 2019 64.93 65.37 64.61 64.77 303,560 -0.12(-0.19%)
Mar 19, 2019 64.85 65.09 64.65 64.89 290,101 +0.08(+0.12%)
Mar 18, 2019 64.49 65.01 64.45 64.81 203,124 +0.24(+0.37%)
Mar 15, 2019 64.69 64.77 64.27 64.57 903,431 -0.12(-0.19%)
Mar 14, 2019 64.33 64.77 64.21 64.69 210,104 +0.36(+0.56%)
Mar 13, 2019 64.25 64.67 64.19 64.33 310,307 +0.24(+0.38%)
Mar 12, 2019 64.33 64.57 64.09 64.09 223,152 -0.24(-0.37%)
Mar 11, 2019 63.53 64.39 63.45 64.33 374,112 +1.04(+1.65%)
Mar 08, 2019 62.32 63.43 62.32 63.29 492,645 +0.92(+1.48%)
Mar 07, 2019 62.85 63.07 62.34 62.36 404,891 -0.44(-0.70%)
Mar 06, 2019 63.25 63.53 62.77 62.81 241,551 -0.52(-0.82%)
Mar 05, 2019 63.65 63.81 63.01 63.33 270,403 -0.32(-0.50%)
Mar 04, 2019 63.81 63.95 63.39 63.65 336,833 -0.16(-0.25%)
Mar 01, 2019 63.85 64.01 63.29 63.81 302,523 -0.04(-0.06%)
Feb 28, 2019 64.01 64.17 63.69 63.85 245,768 -0.08(-0.13%)
Feb 27, 2019 63.85 64.09 63.57 63.93 201,216 -0.12(-0.19%)
Feb 26, 2019 64.17 64.29 63.69 64.05 226,495 -0.04(-0.06%)
Feb 25, 2019 64.01 64.41 63.93 64.09 326,480 +0.24(+0.38%)
Feb 22, 2019 63.93 64.09 63.67 63.85 251,284 +0.04(+0.06%)
Feb 21, 2019 63.93 64.57 63.17 63.81 372,616 +0.04(+0.06%)
Feb 20, 2019 63.97 64.09 63.53 63.77 443,045 -0.32(-0.50%)
Feb 19, 2019 64.05 64.17 63.89 64.09 321,761 +0.04(+0.06%)
Feb 15, 2019 64.17 64.21 63.77 64.05 432,604 +0.12(+0.19%)
Feb 14, 2019 64.17 64.29 63.77 63.93 366,723 -0.28(-0.44%)
Feb 13, 2019 64.09 64.31 63.59 64.21 257,636 +0.12(+0.19%)
Feb 12, 2019 64.29 64.41 63.97 64.09 392,654 -0.12(-0.19%)
Feb 11, 2019 63.93 64.35 63.73 64.21 344,369 +0.40(+0.63%)
Feb 08, 2019 63.93 64.07 63.57 63.81 464,170 -0.20(-0.31%)
Feb 07, 2019 64.13 64.33 63.81 64.01 572,637 -0.12(-0.19%)
Feb 06, 2019 63.93 64.53 63.77 64.13 860,195 +0.20(+0.31%)
Feb 05, 2019 62.85 64.05 62.77 63.93 4,623,767 -1.44(-2.21%)
Feb 04, 2019 64.81 65.41 64.57 65.37 216,038 +0.52(+0.80%)
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.