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, 2018 59.24 59.40 57.55 58.07 265,297 -1.04(-1.76%)
Dec 28, 2018 58.31 59.56 58.31 59.12 239,764 +0.96(+1.66%)
Dec 27, 2018 56.11 58.19 55.31 58.15 375,162 -0.04(-0.07%)
Dec 26, 2018 55.47 58.27 55.47 58.19 311,911 +2.97(+5.37%)
Dec 24, 2018 56.55 56.71 54.82 55.23 211,813 -1.76(-3.10%)
Dec 21, 2018 56.29 58.04 56.29 56.99 802,935 +0.82(+1.46%)
Dec 20, 2018 58.43 58.78 55.72 56.17 504,296 -2.26(-3.87%)
Dec 19, 2018 59.09 59.95 58.43 58.43 542,764 -0.58(-0.99%)
Dec 18, 2018 59.29 60.18 58.98 59.02 430,937 +0.04(+0.07%)
Dec 17, 2018 61.31 61.63 58.98 58.98 452,428 -2.30(-3.75%)
Dec 14, 2018 60.73 61.47 60.69 61.28 207,729 +0.39(+0.64%)
Dec 13, 2018 60.61 61.08 60.57 60.89 283,139 +0.19(+0.32%)
Dec 12, 2018 61.16 61.16 60.46 60.69 203,505 -0.16(-0.26%)
Dec 11, 2018 60.92 61.31 60.77 60.85 201,222 +0.23(+0.39%)
Dec 10, 2018 60.77 60.96 60.22 60.61 259,894 -0.08(-0.13%)
Dec 07, 2018 60.85 61.12 60.34 60.69 193,661 -0.12(-0.19%)
Dec 06, 2018 59.80 60.85 59.52 60.81 284,910 +1.01(+1.69%)
Dec 04, 2018 60.96 61.20 59.76 59.80 230,601 -1.05(-1.73%)
Dec 03, 2018 61.04 61.08 60.42 60.85 196,902 +0.00(+0.00%)
Nov 30, 2018 61.12 61.35 60.46 60.85 208,807 -0.35(-0.57%)
Nov 29, 2018 60.22 61.43 60.22 61.20 176,987 +0.78(+1.29%)
Nov 28, 2018 59.64 60.61 59.52 60.42 262,155 +1.05(+1.77%)
Nov 27, 2018 59.21 59.64 58.98 59.37 114,414 +0.12(+0.20%)
Nov 26, 2018 59.25 59.48 58.82 59.25 149,199 +0.04(+0.07%)
Nov 23, 2018 58.86 59.52 58.69 59.21 83,250 +0.23(+0.40%)
Nov 21, 2018 58.98 58.98 58.98 0 +0.35(+0.60%)
Nov 20, 2018 59.29 59.56 58.43 58.63 234,975 -0.86(-1.44%)
Nov 19, 2018 59.80 60.07 59.21 59.48 168,655 -0.31(-0.52%)
Nov 16, 2018 58.78 59.83 58.59 59.80 198,846 +0.62(+1.05%)
Nov 15, 2018 59.25 59.33 58.63 59.17 245,805 -0.43(-0.72%)
Nov 14, 2018 59.99 60.03 59.44 59.60 180,878 -0.12(-0.20%)
Nov 13, 2018 59.52 60.18 59.21 59.72 172,449 +0.31(+0.52%)
Nov 12, 2018 59.91 60.54 59.41 59.41 213,288 -0.43(-0.72%)
Nov 09, 2018 58.78 59.87 58.78 59.83 214,839 +0.90(+1.52%)
Nov 08, 2018 59.09 59.80 58.24 58.94 319,419 -0.43(-0.72%)
Nov 07, 2018 59.68 59.87 58.86 59.37 186,832 -0.08(-0.13%)
Nov 06, 2018 59.41 59.68 58.93 59.44 138,278 +0.16(+0.26%)
Nov 05, 2018 59.02 59.41 58.90 59.29 189,040 +0.43(+0.73%)
Nov 02, 2018 58.98 59.21 58.31 58.86 273,729 +0.08(+0.13%)
Nov 01, 2018 58.78 58.86 58.14 58.78 225,755 +0.04(+0.07%)
Oct 31, 2018 59.02 59.13 58.37 58.74 368,844 -0.12(-0.20%)
Oct 30, 2018 58.47 59.21 58.12 58.86 189,579 +0.51(+0.87%)
Oct 29, 2018 58.31 58.98 57.73 58.35 241,459 +0.39(+0.67%)
Oct 26, 2018 58.63 58.78 57.46 57.96 213,556 -0.78(-1.33%)
Oct 25, 2018 57.96 58.74 57.30 58.74 270,615 +0.90(+1.55%)
Oct 24, 2018 57.26 58.49 57.19 57.85 226,423 +0.62(+1.09%)
Oct 23, 2018 57.22 57.61 56.68 57.22 172,780 -0.35(-0.61%)
Oct 22, 2018 57.73 58.20 57.50 57.57 132,357 +0.04(+0.07%)
Oct 19, 2018 57.42 57.85 57.26 57.54 128,354 +0.04(+0.07%)
Oct 18, 2018 58.20 58.35 57.34 57.50 135,842 -0.70(-1.20%)
Oct 17, 2018 58.24 58.53 57.87 58.20 153,497 -0.04(-0.07%)
Oct 16, 2018 57.54 58.35 57.15 58.24 250,169 +0.86(+1.49%)
Oct 15, 2018 56.76 57.93 56.72 57.38 134,754 +0.58(+1.03%)
Oct 12, 2018 58.04 58.04 56.60 56.80 218,100 -0.70(-1.22%)
Oct 11, 2018 58.31 58.53 57.34 57.50 349,688 -0.93(-1.60%)
Oct 10, 2018 59.02 59.64 58.43 58.43 262,431 -0.62(-1.06%)
Oct 09, 2018 59.17 59.52 59.06 59.06 312,270 -0.19(-0.33%)
Oct 08, 2018 58.90 59.39 58.86 59.25 186,761 +0.35(+0.60%)
Oct 05, 2018 59.44 59.60 58.63 58.90 304,482 -0.43(-0.72%)
Oct 04, 2018 60.42 60.54 59.21 59.33 256,702 -1.25(-2.06%)
Oct 03, 2018 61.04 61.30 60.34 60.57 271,017 -0.31(-0.51%)
Oct 02, 2018 60.77 61.31 60.77 60.89 165,136 +0.12(+0.19%)
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.