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 (%)
Oct 31, 2012 46.18 46.83 45.84 46.38 1,195,862 +0.61(+1.32%)
Oct 26, 2012 46.16 45.77 45.77 45.77 550,773 -0.32(-0.70%)
Oct 25, 2012 46.21 46.31 45.51 46.10 451,001 +0.24(+0.52%)
Oct 24, 2012 45.34 46.23 45.28 45.86 1,135,864 +0.56(+1.24%)
Oct 23, 2012 44.97 45.32 44.54 45.30 785,448 +0.13(+0.29%)
Oct 19, 2012 45.69 45.69 45.08 45.17 680,036 -0.54(-1.18%)
Oct 18, 2012 45.75 45.90 45.54 45.71 829,191 +0.06(+0.14%)
Oct 17, 2012 45.06 45.92 44.91 45.64 1,140,400 +0.61(+1.35%)
Oct 16, 2012 43.33 45.08 42.98 45.04 1,514,463 +1.47(+3.38%)
Oct 15, 2012 44.69 44.69 41.73 43.57 3,431,250 -1.30(-2.89%)
Oct 12, 2012 45.23 45.25 44.73 44.86 1,130,112 -0.28(-0.62%)
Oct 11, 2012 45.30 45.73 45.08 45.15 1,379,927 +0.06(+0.14%)
Oct 10, 2012 45.56 45.77 44.52 45.08 2,125,587 -0.32(-0.71%)
Oct 09, 2012 45.58 46.08 45.38 45.41 1,782,178 +0.06(+0.14%)
Oct 08, 2012 45.12 45.48 45.06 45.34 468,100 -0.09(-0.19%)
Oct 05, 2012 45.67 46.03 45.32 45.43 868,240 +0.00(+0.00%)
Oct 04, 2012 44.95 45.56 44.58 45.43 1,567,325 +1.28(+2.89%)
Oct 03, 2012 44.65 44.69 44.02 44.15 468,075 -0.45(-1.02%)
Oct 02, 2012 43.85 44.65 43.72 44.60 619,574 +0.89(+2.03%)
Oct 01, 2012 43.72 44.09 43.39 43.72 528,787 +0.15(+0.35%)
Sep 28, 2012 43.44 43.96 43.31 43.57 387,989 +0.02(+0.05%)
Sep 27, 2012 43.61 43.89 43.28 43.54 467,047 -0.06(-0.15%)
Sep 26, 2012 43.76 44.13 43.50 43.61 693,578 -0.19(-0.44%)
Sep 25, 2012 44.11 44.32 43.72 43.80 834,512 -0.19(-0.44%)
Sep 24, 2012 44.30 44.47 43.78 44.00 593,914 -0.30(-0.68%)
Sep 21, 2012 44.17 44.52 44.09 44.30 915,813 +0.32(+0.74%)
Sep 20, 2012 44.37 44.37 43.46 43.98 1,438,895 -1.58(-3.47%)
Sep 19, 2012 45.25 45.80 45.06 45.56 1,004,064 +0.50(+1.10%)
Sep 18, 2012 45.34 45.38 45.02 45.06 1,038,459 -0.32(-0.72%)
Sep 17, 2012 45.69 46.08 45.29 45.38 1,235,384 -1.23(-2.65%)
Sep 14, 2012 45.90 46.64 45.84 46.62 784,657 +1.08(+2.38%)
Sep 13, 2012 45.23 45.69 45.19 45.54 635,565 +0.17(+0.38%)
Sep 12, 2012 45.45 45.56 45.02 45.36 649,819 -0.22(-0.48%)
Sep 11, 2012 45.02 45.60 45.02 45.58 388,438 +0.54(+1.20%)
Sep 10, 2012 45.34 45.64 44.99 45.04 583,410 -0.32(-0.72%)
Sep 07, 2012 44.93 45.38 44.91 45.36 398,333 +0.52(+1.16%)
Sep 06, 2012 44.69 44.84 44.58 44.84 529,799 +0.19(+0.44%)
Sep 05, 2012 44.93 44.93 44.54 44.65 478,034 -0.11(-0.24%)
Sep 04, 2012 44.32 44.78 44.06 44.76 386,298 +0.41(+0.93%)
Aug 31, 2012 44.54 44.58 44.09 44.35 364,895 +0.24(+0.54%)
Aug 30, 2012 44.54 44.58 44.09 44.11 445,895 -0.48(-1.07%)
Aug 29, 2012 44.15 44.78 44.00 44.58 505,804 +0.89(+2.03%)
Aug 27, 2012 43.26 43.70 43.26 43.70 511,826 +0.52(+1.20%)
Aug 24, 2012 42.85 43.28 42.85 43.18 463,511 +0.30(+0.71%)
Aug 23, 2012 42.68 43.09 42.55 42.87 370,707 +0.17(+0.41%)
Aug 22, 2012 43.05 43.13 42.42 42.70 530,950 -0.43(-1.00%)
Aug 21, 2012 43.05 43.28 42.98 43.13 508,884 +0.06(+0.15%)
Aug 20, 2012 42.85 43.07 42.70 43.07 312,438 +0.28(+0.66%)
Aug 17, 2012 42.64 42.83 42.46 42.79 398,223 +0.15(+0.36%)
Aug 16, 2012 42.53 42.79 42.42 42.64 365,258 +0.06(+0.15%)
Aug 15, 2012 42.64 42.70 42.31 42.57 420,428 -0.17(-0.40%)
Aug 14, 2012 42.90 43.00 42.64 42.74 459,176 -0.13(-0.30%)
Aug 13, 2012 42.42 42.94 42.31 42.87 583,714 +0.45(+1.07%)
Aug 10, 2012 42.16 42.42 42.03 42.42 336,601 +0.26(+0.62%)
Aug 09, 2012 41.66 42.20 41.57 42.16 264,663 +0.54(+1.30%)
Aug 08, 2012 41.57 41.96 41.38 41.62 467,322 -0.15(-0.36%)
Aug 07, 2012 41.94 42.07 41.03 41.77 612,049 -0.11(-0.26%)
Aug 06, 2012 42.22 42.22 41.49 41.88 625,321 -0.24(-0.57%)
Aug 03, 2012 42.14 42.45 41.88 42.12 597,870 +0.35(+0.83%)
Aug 02, 2012 42.53 42.74 40.80 41.77 1,034,217 -0.71(-1.68%)
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.