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 (%)
Mar 31, 2010 49.56 49.82 49.04 49.78 108,866 +0.28(+0.57%)
Mar 30, 2010 48.91 49.65 48.76 49.50 36,834 +0.69(+1.42%)
Mar 29, 2010 48.63 48.91 47.87 48.80 58,191 -1.19(-2.38%)
Mar 26, 2010 50.47 50.69 49.67 49.99 98,978 -0.48(-0.94%)
Mar 25, 2010 50.79 50.92 50.40 50.47 60,775 +0.09(+0.17%)
Mar 24, 2010 50.40 50.86 50.25 50.38 52,706 -0.30(-0.60%)
Mar 23, 2010 49.78 50.69 49.76 50.69 63,545 +0.87(+1.74%)
Mar 22, 2010 49.84 50.17 49.69 49.82 86,214 -0.06(-0.13%)
Mar 19, 2010 49.84 50.17 49.56 49.89 200,409 -0.24(-0.48%)
Mar 18, 2010 50.69 50.99 49.39 50.12 167,364 -1.41(-2.73%)
Mar 17, 2010 51.60 51.85 51.29 51.53 64,505 +0.13(+0.25%)
Mar 16, 2010 51.36 51.60 51.23 51.40 51,753 +0.00(+0.00%)
Mar 15, 2010 51.25 51.40 51.14 51.40 56,424 +0.04(+0.08%)
Mar 12, 2010 51.29 51.44 51.16 51.36 48,711 +0.26(+0.51%)
Mar 11, 2010 51.31 51.38 50.82 51.10 51,456 -0.22(-0.42%)
Mar 10, 2010 51.38 51.92 50.90 51.31 73,920 +0.02(+0.04%)
Mar 09, 2010 50.40 51.51 49.89 51.29 97,071 +0.63(+1.24%)
Mar 08, 2010 50.19 50.82 49.95 50.66 58,603 +0.71(+1.43%)
Mar 05, 2010 49.71 49.99 49.58 49.95 64,485 +0.50(+1.01%)
Mar 04, 2010 49.95 50.10 48.93 49.45 62,106 -0.63(-1.25%)
Mar 03, 2010 49.67 50.10 49.45 50.08 35,952 +0.43(+0.87%)
Mar 02, 2010 49.67 49.69 49.17 49.65 34,174 +0.15(+0.31%)
Mar 01, 2010 49.32 49.67 49.04 49.50 50,437 +0.37(+0.75%)
Feb 26, 2010 48.83 49.13 48.50 49.13 101,868 +0.43(+0.89%)
Feb 25, 2010 47.94 48.80 47.94 48.70 68,034 +0.48(+0.99%)
Feb 24, 2010 48.20 48.37 47.94 48.22 50,357 +0.28(+0.59%)
Feb 23, 2010 48.15 48.31 47.83 47.94 62,527 -0.06(-0.14%)
Feb 22, 2010 48.20 48.37 47.61 48.00 49,260 +0.06(+0.14%)
Feb 19, 2010 48.67 48.67 47.33 47.94 86,399 -0.63(-1.29%)
Feb 18, 2010 48.28 48.57 48.07 48.57 79,048 +0.35(+0.72%)
Feb 17, 2010 48.59 48.61 47.61 48.22 64,331 -0.09(-0.18%)
Feb 16, 2010 47.44 48.33 47.33 48.31 66,541 +0.97(+2.06%)
Feb 12, 2010 46.92 47.33 47.33 47.33 43,341 +0.15(+0.32%)
Feb 11, 2010 47.14 47.48 46.88 47.18 38,883 +0.13(+0.28%)
Feb 10, 2010 47.61 47.61 46.90 47.05 43,881 -0.76(-1.58%)
Feb 09, 2010 48.37 48.67 47.12 47.81 79,340 -0.39(-0.81%)
Feb 08, 2010 48.48 48.63 48.20 48.20 38,856 -0.17(-0.36%)
Feb 05, 2010 48.11 48.61 47.74 48.37 108,798 +0.22(+0.45%)
Feb 04, 2010 49.45 49.71 47.96 48.15 99,182 -1.45(-2.92%)
Feb 03, 2010 49.45 50.10 49.28 49.60 66,314 -0.22(-0.43%)
Feb 02, 2010 49.41 50.04 48.95 49.82 118,103 +0.87(+1.77%)
Feb 01, 2010 48.50 49.39 48.50 48.95 115,162 +0.48(+0.98%)
Jan 29, 2010 49.89 50.47 48.35 48.48 451,079 -1.13(-2.27%)
Jan 28, 2010 48.59 49.65 48.59 49.60 166,561 +0.93(+1.91%)
Jan 27, 2010 49.02 49.11 48.50 48.67 97,390 -0.09(-0.18%)
Jan 26, 2010 48.52 49.21 48.20 48.76 111,337 +0.24(+0.49%)
Jan 25, 2010 48.13 48.57 47.42 48.52 90,959 +0.89(+1.86%)
Jan 22, 2010 48.44 48.57 47.61 47.63 121,113 -0.54(-1.12%)
Jan 21, 2010 47.68 48.24 47.31 48.18 112,471 +0.50(+1.04%)
Jan 20, 2010 48.26 48.41 47.61 47.68 107,914 -1.06(-2.18%)
Jan 19, 2010 47.53 48.80 47.29 48.74 169,968 +1.21(+2.55%)
Jan 15, 2010 47.55 47.53 47.53 47.53 109,091 +0.06(+0.14%)
Jan 14, 2010 46.96 47.61 46.96 47.46 178,077 +0.26(+0.55%)
Jan 13, 2010 46.88 47.50 46.31 47.20 236,845 +0.95(+2.06%)
Jan 12, 2010 46.21 47.14 46.21 46.25 1,718,395 -0.28(-0.60%)
Jan 11, 2010 48.22 48.35 46.53 46.53 192,592 -1.95(-4.02%)
Jan 08, 2010 48.89 49.41 48.31 48.48 50,970 -0.11(-0.22%)
Jan 07, 2010 48.70 48.70 47.40 48.59 81,030 -0.87(-1.75%)
Jan 06, 2010 49.26 49.78 49.26 49.45 29,769 +0.13(+0.26%)
Jan 05, 2010 49.56 49.89 49.30 49.32 40,239 -0.24(-0.48%)
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.