Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.540 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 41.95 42.28 41.78 42.26 376,241 +0.36(+0.85%)
May 29, 2014 42.02 42.21 41.90 41.90 257,036 -0.05(-0.11%)
May 28, 2014 42.19 42.23 41.88 41.95 476,814 -0.14(-0.34%)
May 27, 2014 42.04 42.40 42.00 42.09 489,133 +0.21(+0.51%)
May 23, 2014 41.54 41.88 41.88 41.88 450,503 +0.34(+0.83%)
May 22, 2014 41.09 41.61 41.04 41.53 275,426 +0.44(+1.07%)
May 21, 2014 40.95 41.16 40.88 41.09 376,484 +0.17(+0.41%)
May 20, 2014 40.90 41.04 40.47 40.92 542,078 -0.05(-0.12%)
May 19, 2014 40.38 40.97 40.38 40.97 602,466 +0.67(+1.65%)
May 16, 2014 40.16 40.38 39.95 40.31 426,730 +0.07(+0.18%)
May 15, 2014 40.28 40.50 39.97 40.23 558,881 -0.12(-0.29%)
May 14, 2014 40.07 40.52 39.97 40.35 500,817 +0.33(+0.83%)
May 13, 2014 40.14 40.33 39.96 40.02 399,491 -0.07(-0.18%)
May 12, 2014 40.45 40.56 40.09 40.09 336,280 -0.29(-0.71%)
May 09, 2014 40.28 40.66 40.16 40.38 251,666 +0.17(+0.41%)
May 08, 2014 40.50 40.57 40.04 40.21 563,650 -0.48(-1.17%)
May 07, 2014 39.90 40.71 39.90 40.69 636,803 +0.67(+1.66%)
May 06, 2014 39.97 40.26 39.88 40.02 468,162 +0.10(+0.24%)
May 05, 2014 39.66 39.94 39.57 39.93 402,504 +0.02(+0.06%)
May 02, 2014 39.62 39.95 39.39 39.90 645,862 +0.14(+0.36%)
May 01, 2014 39.73 39.97 39.37 39.76 490,212 +0.10(+0.24%)
Apr 30, 2014 39.21 39.77 39.16 39.66 334,794 +0.50(+1.28%)
Apr 29, 2014 39.47 39.69 39.09 39.16 506,571 -0.26(-0.66%)
Apr 28, 2014 39.76 39.90 39.33 39.43 619,170 -0.07(-0.18%)
Apr 25, 2014 39.50 39.97 39.33 39.50 669,944 +0.07(+0.18%)
Apr 24, 2014 40.00 40.19 39.38 39.43 646,452 -0.55(-1.37%)
Apr 23, 2014 39.88 40.21 39.76 39.97 430,990 +0.19(+0.48%)
Apr 22, 2014 39.62 39.97 39.62 39.78 307,961 +0.12(+0.30%)
Apr 21, 2014 39.40 39.71 39.38 39.66 187,986 +0.21(+0.54%)
Apr 17, 2014 39.43 39.45 39.45 39.45 306,598 +0.02(+0.06%)
Apr 16, 2014 39.62 39.66 39.35 39.43 321,681 -0.19(-0.48%)
Apr 15, 2014 39.54 39.81 39.50 39.62 621,258 +0.05(+0.12%)
Apr 14, 2014 39.64 39.93 39.31 39.57 496,686 +0.19(+0.48%)
Apr 11, 2014 39.38 39.78 39.34 39.38 394,349 -0.17(-0.42%)
Apr 10, 2014 39.43 39.98 39.43 39.54 552,710 +0.14(+0.36%)
Apr 09, 2014 39.54 39.57 39.24 39.40 520,233 -0.12(-0.30%)
Apr 08, 2014 39.31 39.76 39.28 39.52 554,786 +0.17(+0.42%)
Apr 07, 2014 39.07 39.72 39.04 39.35 601,322 +0.26(+0.67%)
Apr 04, 2014 39.28 39.62 39.07 39.09 696,978 -0.19(-0.48%)
Apr 03, 2014 39.33 39.43 39.08 39.28 428,980 -0.17(-0.42%)
Apr 02, 2014 39.26 39.59 39.14 39.45 329,860 +0.10(+0.24%)
Apr 01, 2014 39.14 39.40 38.93 39.35 411,237 +0.17(+0.42%)
Mar 31, 2014 39.00 39.62 39.00 39.19 618,752 +0.40(+1.04%)
Mar 28, 2014 38.74 39.12 38.70 38.78 724,587 +0.10(+0.25%)
Mar 27, 2014 38.88 39.21 38.43 38.69 637,350 -0.19(-0.49%)
Mar 26, 2014 39.29 39.57 38.88 38.88 723,452 -0.18(-0.47%)
Mar 25, 2014 39.52 39.78 38.95 39.06 664,335 -0.46(-1.17%)
Mar 24, 2014 40.01 40.01 39.27 39.52 568,893 -0.51(-1.27%)
Mar 21, 2014 39.09 40.06 39.09 40.03 1,277,708 +1.09(+2.79%)
Mar 20, 2014 39.02 39.18 38.60 38.95 554,778 +0.07(+0.18%)
Mar 19, 2014 39.76 39.82 38.76 38.88 433,408 -0.72(-1.81%)
Mar 18, 2014 39.34 39.69 39.11 39.59 432,665 +0.28(+0.70%)
Mar 17, 2014 39.69 39.71 39.29 39.32 400,606 -0.32(-0.82%)
Mar 14, 2014 39.76 40.30 39.48 39.64 421,039 -0.09(-0.23%)
Mar 13, 2014 39.57 39.99 39.50 39.73 650,761 +0.21(+0.53%)
Mar 12, 2014 38.67 39.59 38.62 39.52 552,790 +0.78(+2.03%)
Mar 11, 2014 38.83 39.02 38.42 38.74 471,201 -0.07(-0.18%)
Mar 10, 2014 38.69 38.95 38.58 38.81 549,871 +0.21(+0.54%)
Mar 07, 2014 39.66 39.66 38.49 38.60 580,886 -1.04(-2.62%)
Mar 06, 2014 39.78 40.02 39.62 39.64 415,606 -0.18(-0.46%)
Mar 05, 2014 39.76 39.96 39.62 39.82 397,093 -0.05(-0.12%)
Mar 04, 2014 39.71 39.89 39.29 39.87 1,244,894 +0.39(+0.99%)
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.