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 (%)
Dec 31, 2010 47.61 47.72 47.27 47.27 188,764 -0.22(-0.46%)
Dec 30, 2010 47.18 47.79 47.18 47.48 251,443 +0.32(+0.69%)
Dec 29, 2010 47.53 47.81 47.03 47.16 614,701 -2.40(-4.85%)
Dec 28, 2010 50.21 50.21 49.52 49.56 458,430 -0.56(-1.12%)
Dec 27, 2010 50.40 50.42 50.08 50.12 383,219 -0.17(-0.34%)
Dec 23, 2010 49.89 50.40 49.82 50.30 644,794 +0.48(+0.96%)
Dec 22, 2010 49.93 49.93 49.69 49.82 387,869 +0.04(+0.09%)
Dec 21, 2010 49.30 49.84 49.30 49.78 440,185 +0.50(+1.01%)
Dec 20, 2010 49.11 49.39 49.00 49.28 509,732 +0.30(+0.62%)
Dec 17, 2010 49.00 49.00 48.57 48.98 494,080 +0.09(+0.18%)
Dec 16, 2010 49.02 49.47 48.54 48.89 545,346 +0.17(+0.36%)
Dec 15, 2010 48.74 50.06 48.59 48.72 3,121,195 -2.08(-4.09%)
Dec 14, 2010 50.10 51.08 49.99 50.79 325,934 +0.91(+1.82%)
Dec 13, 2010 49.73 50.15 49.73 49.89 212,803 +0.24(+0.48%)
Dec 10, 2010 49.89 49.89 49.54 49.65 256,739 -0.17(-0.35%)
Dec 09, 2010 50.86 50.86 49.50 49.82 252,865 -0.82(-1.62%)
Dec 08, 2010 50.92 51.05 49.84 50.64 254,619 -0.26(-0.51%)
Dec 07, 2010 50.43 51.06 50.25 50.90 378,068 +0.56(+1.12%)
Dec 06, 2010 50.08 50.47 49.91 50.34 244,902 +0.26(+0.52%)
Dec 03, 2010 49.34 50.12 49.24 50.08 200,101 +0.71(+1.45%)
Dec 02, 2010 49.32 49.41 49.13 49.37 183,759 +0.22(+0.44%)
Dec 01, 2010 49.13 49.34 48.85 49.15 234,933 +0.28(+0.58%)
Nov 30, 2010 49.06 49.15 48.70 48.87 536,442 -0.17(-0.35%)
Nov 29, 2010 48.89 49.11 48.65 49.04 206,462 +0.17(+0.35%)
Nov 26, 2010 48.87 48.89 48.65 48.87 72,162 +0.00(+0.00%)
Nov 24, 2010 48.91 48.87 48.87 48.87 171,346 +0.19(+0.40%)
Nov 23, 2010 48.70 48.89 48.57 48.67 167,870 -0.13(-0.27%)
Nov 22, 2010 48.87 48.91 48.48 48.80 160,068 +0.11(+0.22%)
Nov 19, 2010 48.59 48.95 48.46 48.70 277,480 +0.00(+0.00%)
Nov 18, 2010 48.80 48.91 48.22 48.70 187,729 +0.19(+0.40%)
Nov 17, 2010 48.28 48.59 48.05 48.50 187,671 +0.43(+0.90%)
Nov 16, 2010 48.46 48.76 47.61 48.07 431,111 -0.56(-1.16%)
Nov 15, 2010 49.43 49.43 48.57 48.63 316,818 -0.76(-1.53%)
Nov 12, 2010 49.30 49.53 49.19 49.39 215,206 +0.02(+0.04%)
Nov 11, 2010 49.08 49.45 49.08 49.37 210,948 +0.17(+0.35%)
Nov 10, 2010 48.80 49.24 48.65 49.19 296,235 +0.61(+1.25%)
Nov 09, 2010 49.24 49.52 48.39 48.59 379,682 -0.39(-0.80%)
Nov 08, 2010 49.30 49.41 48.91 48.98 322,448 -0.04(-0.09%)
Nov 05, 2010 49.34 49.45 48.91 49.02 317,099 -0.32(-0.66%)
Nov 04, 2010 48.22 49.39 47.94 49.34 392,328 +1.36(+2.84%)
Nov 03, 2010 47.83 48.07 47.61 47.98 210,997 +0.13(+0.27%)
Nov 02, 2010 47.53 48.02 47.31 47.85 275,514 +0.56(+1.19%)
Nov 01, 2010 46.77 47.35 46.70 47.29 259,579 +0.61(+1.30%)
Oct 29, 2010 46.66 46.86 45.99 46.68 953,932 +0.15(+0.33%)
Oct 28, 2010 47.22 47.35 46.53 46.53 411,592 -0.58(-1.24%)
Oct 27, 2010 47.18 47.27 46.25 47.12 251,901 -0.43(-0.91%)
Oct 25, 2010 47.61 47.61 47.20 47.55 326,330 +0.24(+0.50%)
Oct 22, 2010 47.18 47.44 47.16 47.31 230,805 +0.19(+0.41%)
Oct 21, 2010 47.46 47.59 46.99 47.12 334,662 -0.13(-0.27%)
Oct 20, 2010 47.48 47.49 47.20 47.25 329,290 +0.06(+0.14%)
Oct 19, 2010 46.90 47.48 46.83 47.18 393,903 +0.22(+0.46%)
Oct 18, 2010 47.05 47.05 46.64 46.96 182,679 +0.17(+0.37%)
Oct 15, 2010 46.92 46.92 46.42 46.79 311,261 +0.04(+0.09%)
Oct 14, 2010 46.62 46.86 46.40 46.75 200,350 +0.24(+0.51%)
Oct 13, 2010 46.66 46.73 46.44 46.51 344,446 +0.09(+0.19%)
Oct 12, 2010 46.79 46.83 46.38 46.42 339,028 -0.35(-0.74%)
Oct 11, 2010 46.53 46.79 46.34 46.77 366,741 +0.32(+0.70%)
Oct 08, 2010 46.44 46.47 45.56 46.44 622,781 +0.78(+1.71%)
Oct 07, 2010 45.32 45.69 45.08 45.67 237 -1.52(-3.21%)
Oct 06, 2010 46.68 47.31 46.57 47.18 167,435 +0.69(+1.49%)
Oct 05, 2010 46.51 46.70 46.16 46.49 167,533 +0.32(+0.70%)
Oct 04, 2010 46.34 46.34 45.99 46.16 105,805 +0.06(+0.14%)
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.