Invesco Mortgage Capital Inc (NY: IVR )

3.420 USD -0.030 (-0.87%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 4.110 4.150 4.010 4.010 6,828,642 -0.04(-0.99%)
Mar 30, 2021 4.010 4.130 3.970 4.050 8,281,980 +0.06(+1.50%)
Mar 29, 2021 3.960 4.080 3.920 3.990 7,339,995 +0.03(+0.76%)
Mar 26, 2021 3.990 4.010 3.870 3.960 5,455,700 +0.00(+0.00%)
Mar 25, 2021 3.840 3.990 3.730 3.960 8,206,217 +0.08(+2.06%)
Mar 24, 2021 3.940 4.100 3.870 3.880 9,061,348 -0.04(-1.02%)
Mar 23, 2021 4.000 4.030 3.860 3.920 6,598,017 -0.10(-2.49%)
Mar 22, 2021 4.000 4.040 3.930 4.020 5,239,294 +0.02(+0.50%)
Mar 19, 2021 3.890 4.040 3.830 4.000 27,881,900 +0.11(+2.83%)
Mar 18, 2021 4.040 4.090 3.850 3.890 9,493,565 -0.18(-4.42%)
Mar 17, 2021 3.950 4.080 3.900 4.070 9,587,342 +0.11(+2.78%)
Mar 16, 2021 3.990 4.000 3.900 3.960 7,953,250 -0.03(-0.75%)
Mar 15, 2021 3.910 3.990 3.860 3.990 10,632,112 +0.15(+3.91%)
Mar 12, 2021 3.760 3.890 3.730 3.840 19,379,700 +0.08(+2.13%)
Mar 11, 2021 3.770 3.850 3.740 3.760 10,974,870 +0.01(+0.27%)
Mar 10, 2021 3.760 3.830 3.710 3.750 13,796,375 -0.01(-0.27%)
Mar 09, 2021 3.800 3.810 3.710 3.760 11,240,426 +0.03(+0.80%)
Mar 08, 2021 3.800 3.890 3.690 3.730 13,018,744 -0.03(-0.80%)
Mar 05, 2021 3.900 3.900 3.550 3.760 16,870,300 -0.08(-2.08%)
Mar 04, 2021 3.980 4.020 3.730 3.840 12,980,143 -0.16(-4.00%)
Mar 03, 2021 3.990 4.110 3.950 4.000 9,734,908 +0.01(+0.25%)
Mar 02, 2021 3.910 4.020 3.880 3.990 7,269,955 +0.07(+1.79%)
Mar 01, 2021 3.990 4.070 3.890 3.920 7,173,078 +0.03(+0.77%)
Feb 26, 2021 3.880 4.048 3.775 3.890 10,641,000 +0.05(+1.30%)
Feb 25, 2021 4.130 4.330 3.810 3.840 15,898,174 -0.31(-7.47%)
Feb 24, 2021 3.850 4.160 3.800 4.150 20,355,695 +0.33(+8.64%)
Feb 23, 2021 3.780 3.890 3.570 3.820 13,891,111 -0.07(-1.80%)
Feb 22, 2021 3.790 3.940 3.720 3.890 14,769,508 +0.19(+5.14%)
Feb 19, 2021 3.600 3.840 3.590 3.700 13,194,200 +0.16(+4.52%)
Feb 18, 2021 3.610 3.670 3.510 3.540 7,844,653 -0.08(-2.21%)
Feb 17, 2021 3.780 3.790 3.620 3.620 10,306,430 -0.14(-3.72%)
Feb 16, 2021 3.880 3.890 3.750 3.760 9,432,924 -0.07(-1.83%)
Feb 12, 2021 3.830 3.920 3.790 3.830 6,318,200 -0.02(-0.52%)
Feb 11, 2021 3.860 3.920 3.730 3.850 10,737,662 +0.02(+0.52%)
Feb 10, 2021 3.840 3.900 3.800 3.830 9,610,992 +0.02(+0.52%)
Feb 09, 2021 3.860 3.870 3.790 3.810 5,803,178 -0.05(-1.30%)
Feb 08, 2021 3.890 3.910 3.830 3.860 6,319,108 +0.01(+0.26%)
Feb 05, 2021 3.830 3.940 3.820 3.850 6,408,400 +0.05(+1.32%)
Feb 04, 2021 3.760 3.850 3.740 3.800 8,336,721 +0.06(+1.60%)
Feb 03, 2021 3.850 3.900 3.740 3.740 11,234,941 -0.10(-2.60%)
Feb 02, 2021 3.920 3.950 3.800 3.840 21,488,570 -0.17(-4.24%)
Feb 01, 2021 4.040 4.060 3.870 4.010 6,793,649 -0.03(-0.74%)
Jan 29, 2021 3.950 4.120 3.890 4.040 7,899,600 +0.10(+2.54%)
Jan 28, 2021 4.180 4.220 3.790 3.940 18,066,431 -0.29(-6.86%)
Jan 27, 2021 4.440 4.600 4.070 4.230 25,249,408 +0.04(+0.95%)
Jan 26, 2021 3.880 4.300 3.770 4.190 32,262,569 +0.41(+10.85%)
Jan 25, 2021 3.590 3.880 3.510 3.780 17,103,508 +0.22(+6.18%)
Jan 22, 2021 3.540 3.575 3.440 3.560 6,659,000 +0.00(+0.00%)
Jan 21, 2021 3.430 3.670 3.390 3.560 13,586,242 +0.12(+3.49%)
Jan 20, 2021 3.300 3.440 3.270 3.440 6,936,922 +0.14(+4.24%)
Jan 19, 2021 3.340 3.350 3.270 3.300 4,742,806 +0.00(+0.00%)
Jan 15, 2021 3.330 3.400 3.290 3.300 4,733,800 -0.06(-1.79%)
Jan 14, 2021 3.290 3.370 3.270 3.360 5,380,520 +0.09(+2.75%)
Jan 13, 2021 3.330 3.330 3.220 3.270 5,843,906 -0.06(-1.80%)
Jan 12, 2021 3.350 3.360 3.280 3.330 5,152,101 -0.02(-0.60%)
Jan 11, 2021 3.340 3.410 3.310 3.350 5,591,674 -0.11(-3.18%)
Jan 08, 2021 3.460 3.460 3.350 3.460 6,231,900 +0.01(+0.29%)
Jan 07, 2021 3.430 3.470 3.380 3.450 6,108,740 +0.07(+2.07%)
Jan 06, 2021 3.370 3.470 3.350 3.380 9,219,748 +0.05(+1.50%)
Jan 05, 2021 3.290 3.410 3.280 3.330 6,132,521 +0.03(+0.91%)
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.