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 (%)
Aug 31, 2015 37.48 37.70 37.32 37.40 441,683 -0.14(-0.37%)
Aug 28, 2015 37.92 37.94 37.40 37.54 549,210 -0.36(-0.94%)
Aug 27, 2015 37.07 38.17 36.93 37.89 534,376 +0.93(+2.53%)
Aug 26, 2015 36.68 37.04 36.35 36.96 622,050 +0.74(+2.05%)
Aug 25, 2015 36.90 37.07 36.13 36.22 720,725 -0.19(-0.53%)
Aug 24, 2015 36.71 37.40 34.32 36.41 1,111,908 -1.29(-3.43%)
Aug 21, 2015 37.73 38.11 37.59 37.70 1,012,298 -0.39(-1.01%)
Aug 20, 2015 37.81 38.15 37.76 38.09 459,384 +0.11(+0.29%)
Aug 19, 2015 37.81 37.98 37.54 37.98 559,395 -0.06(-0.14%)
Aug 18, 2015 37.84 38.09 37.70 38.03 770,709 -0.30(-0.79%)
Aug 17, 2015 37.81 38.33 37.70 38.33 379,802 +0.41(+1.09%)
Aug 14, 2015 37.59 37.92 37.56 37.92 249,579 +0.27(+0.73%)
Aug 13, 2015 37.89 38.00 37.59 37.65 250,013 -0.30(-0.80%)
Aug 12, 2015 37.59 38.03 37.29 37.95 351,300 +0.22(+0.58%)
Aug 11, 2015 37.54 37.87 37.32 37.73 494,802 -0.30(-0.80%)
Aug 10, 2015 38.28 38.31 37.89 38.03 383,694 -0.19(-0.50%)
Aug 07, 2015 38.64 38.70 38.17 38.22 321,205 -0.52(-1.35%)
Aug 06, 2015 38.86 38.94 38.33 38.75 324,759 -0.03(-0.07%)
Aug 05, 2015 39.19 39.19 38.55 38.77 491,542 -0.38(-0.98%)
Aug 04, 2015 39.46 39.60 39.05 39.16 213,949 -0.30(-0.77%)
Aug 03, 2015 39.54 39.65 39.21 39.46 318,606 -0.16(-0.42%)
Jul 31, 2015 39.49 39.85 39.41 39.63 320,972 +0.30(+0.77%)
Jul 30, 2015 39.32 39.43 39.13 39.32 366,682 -0.11(-0.28%)
Jul 29, 2015 39.54 39.65 39.21 39.43 430,672 -0.11(-0.28%)
Jul 28, 2015 39.54 39.96 39.35 39.54 457,959 +0.11(+0.28%)
Jul 27, 2015 39.43 39.65 39.36 39.43 492,863 -0.03(-0.07%)
Jul 24, 2015 40.12 40.29 39.43 39.46 317,343 -0.72(-1.78%)
Jul 23, 2015 40.64 40.64 40.01 40.18 375,208 -0.49(-1.22%)
Jul 22, 2015 40.81 40.94 40.56 40.67 179,769 -0.14(-0.34%)
Jul 21, 2015 40.95 41.19 40.78 40.81 183,700 -0.19(-0.47%)
Jul 20, 2015 41.14 41.22 40.70 41.00 271,134 -0.16(-0.40%)
Jul 17, 2015 41.22 41.35 41.00 41.17 285,553 -0.08(-0.20%)
Jul 16, 2015 41.30 41.63 41.11 41.25 461,049 -0.03(-0.07%)
Jul 15, 2015 41.00 41.28 40.73 41.28 386,650 +0.25(+0.60%)
Jul 14, 2015 41.00 41.19 40.89 41.03 376,139 +0.05(+0.13%)
Jul 13, 2015 40.84 41.03 40.67 40.97 392,207 +0.22(+0.54%)
Jul 10, 2015 40.56 40.95 40.37 40.75 299,804 +0.33(+0.82%)
Jul 09, 2015 41.25 41.25 40.40 40.42 596,382 -0.61(-1.47%)
Jul 08, 2015 41.17 41.36 40.81 41.03 434,483 -0.30(-0.73%)
Jul 07, 2015 40.70 41.44 40.64 41.33 689,549 +0.77(+1.90%)
Jul 06, 2015 39.98 40.56 39.93 40.56 341,918 +0.41(+1.03%)
Jul 02, 2015 40.15 40.15 40.15 40.15 409,039 +0.14(+0.34%)
Jul 01, 2015 39.46 40.09 38.88 40.01 561,347 +0.63(+1.61%)
Jun 30, 2015 39.96 40.18 39.38 39.38 794,587 -0.44(-1.11%)
Jun 29, 2015 40.51 40.70 39.79 39.82 607,752 -0.77(-1.90%)
Jun 26, 2015 41.25 41.33 40.51 40.59 791,998 -0.74(-1.80%)
Jun 25, 2015 41.85 41.91 41.33 41.33 468,582 -0.52(-1.25%)
Jun 24, 2015 42.46 42.46 41.83 41.85 483,647 -0.55(-1.30%)
Jun 23, 2015 42.48 42.56 42.22 42.40 891,035 -0.11(-0.25%)
Jun 22, 2015 42.64 42.86 42.40 42.51 694,618 -0.05(-0.13%)
Jun 19, 2015 42.24 42.70 41.98 42.56 818,453 +0.35(+0.82%)
Jun 18, 2015 41.81 42.38 41.81 42.22 599,710 +0.43(+1.02%)
Jun 17, 2015 41.36 41.84 41.20 41.79 318,991 +0.43(+1.03%)
Jun 16, 2015 41.25 41.41 41.07 41.36 368,418 +0.08(+0.19%)
Jun 15, 2015 41.60 41.68 41.17 41.28 256,572 -0.35(-0.83%)
Jun 12, 2015 41.49 41.79 41.33 41.63 269,805 +0.13(+0.32%)
Jun 11, 2015 41.01 41.60 40.96 41.49 654,074 +0.61(+1.50%)
Jun 10, 2015 40.77 41.01 40.69 40.88 359,930 +0.08(+0.20%)
Jun 09, 2015 40.91 41.01 40.67 40.80 416,832 -0.13(-0.33%)
Jun 08, 2015 41.31 41.36 40.91 40.93 451,113 -0.29(-0.71%)
Jun 05, 2015 41.57 41.84 41.09 41.23 505,731 -0.61(-1.47%)
Jun 04, 2015 41.95 42.11 41.81 41.84 262,268 -0.21(-0.51%)
Jun 03, 2015 42.40 42.43 41.92 42.06 414,988 -0.43(-1.01%)
Jun 02, 2015 42.59 42.59 42.35 42.48 279,155 -0.19(-0.44%)
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.