Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invesco Mortgage Capital Inc (NY: IVR )

9.260 +0.120 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 0.0713 0.0731 0.0713 0.0730 304,220,224 +0.00(+2.44%)
Mar 30, 2016 0.0718 0.0722 0.0709 0.0713 114,087,200 +0.00(+0.00%)
Mar 29, 2016 0.0705 0.0715 0.0695 0.0713 131,852,048 +0.00(+1.19%)
Mar 28, 2016 0.0713 0.0715 0.0701 0.0704 138,659,424 -0.00(-0.84%)
Mar 24, 2016 0.0697 0.0710 0.0710 0.0710 290,062,240 +0.00(+1.37%)
Mar 23, 2016 0.0730 0.0732 0.0701 0.0701 275,239,360 +0.02(+35.77%)
Mar 22, 2016 0.0512 0.0517 0.0510 0.0516 247,379,776 +0.00(+0.32%)
Mar 21, 2016 0.0512 0.0519 0.0512 0.0515 263,604,704 +0.00(+0.40%)
Mar 18, 2016 0.0514 0.0517 0.0510 0.0513 553,101,568 +0.00(+0.32%)
Mar 17, 2016 0.0504 0.0517 0.0502 0.0511 272,948,992 +0.00(+1.13%)
Mar 16, 2016 0.0497 0.0505 0.0494 0.0505 262,041,264 +0.00(+2.07%)
Mar 15, 2016 0.0500 0.0501 0.0492 0.0495 192,702,816 -0.00(-1.79%)
Mar 14, 2016 0.0510 0.0512 0.0497 0.0504 222,806,272 -0.00(-1.99%)
Mar 11, 2016 0.0507 0.0516 0.0501 0.0514 341,549,696 +0.00(+2.87%)
Mar 10, 2016 0.0500 0.0501 0.0492 0.0500 176,360,384 +0.00(+0.33%)
Mar 09, 2016 0.0499 0.0505 0.0494 0.0498 329,007,168 -0.00(-0.08%)
Mar 08, 2016 0.0506 0.0508 0.0491 0.0499 459,989,696 -0.00(-1.70%)
Mar 07, 2016 0.0500 0.0507 0.0499 0.0507 330,389,120 +0.00(+1.23%)
Mar 04, 2016 0.0499 0.0505 0.0497 0.0501 331,420,992 +0.00(+0.58%)
Mar 03, 2016 0.0487 0.0500 0.0486 0.0498 476,455,488 +0.00(+2.44%)
Mar 02, 2016 0.0478 0.0489 0.0477 0.0486 570,116,288 +0.00(+1.97%)
Mar 01, 2016 0.0465 0.0477 0.0465 0.0477 678,570,240 +0.00(+3.01%)
Feb 29, 2016 0.0462 0.0470 0.0462 0.0463 301,414,752 +0.00(+0.27%)
Feb 26, 2016 0.0457 0.0474 0.0456 0.0462 301,254,016 +0.00(+1.35%)
Feb 25, 2016 0.0452 0.0456 0.0449 0.0456 234,214,080 +0.00(+1.46%)
Feb 24, 2016 0.0442 0.0451 0.0431 0.0449 291,125,056 +0.00(+0.83%)
Feb 23, 2016 0.0436 0.0454 0.0435 0.0445 486,477,184 +0.00(+3.72%)
Feb 22, 2016 0.0427 0.0433 0.0426 0.0429 443,656,768 +0.00(+1.35%)
Feb 19, 2016 0.0424 0.0426 0.0418 0.0424 264,166,816 -0.00(-0.38%)
Feb 18, 2016 0.0427 0.0429 0.0422 0.0425 173,324,368 +0.00(+0.00%)
Feb 17, 2016 0.0422 0.0429 0.0421 0.0425 454,174,880 +0.00(+1.56%)
Feb 16, 2016 0.0411 0.0420 0.0406 0.0419 453,857,056 +0.00(+2.51%)
Feb 12, 2016 0.0403 0.0409 0.0409 0.0409 380,724,096 +0.00(+1.73%)
Feb 11, 2016 0.0410 0.0410 0.0399 0.0402 448,918,528 -0.00(-3.35%)
Feb 10, 2016 0.0423 0.0433 0.0415 0.0415 517,497,216 -0.00(-1.65%)
Feb 09, 2016 0.0433 0.0434 0.0418 0.0422 405,746,592 -0.00(-3.73%)
Feb 08, 2016 0.0455 0.0457 0.0436 0.0439 399,642,528 -0.00(-4.29%)
Feb 05, 2016 0.0465 0.0467 0.0458 0.0458 206,397,648 -0.00(-1.58%)
Feb 04, 2016 0.0461 0.0469 0.0460 0.0466 154,862,976 +0.00(+0.71%)
Feb 03, 2016 0.0459 0.0464 0.0452 0.0463 207,898,304 +0.00(+1.25%)
Feb 02, 2016 0.0458 0.0460 0.0451 0.0457 156,050,208 -0.00(-1.06%)
Feb 01, 2016 0.0459 0.0467 0.0456 0.0462 201,106,112 -0.00(-0.35%)
Jan 29, 2016 0.0450 0.0464 0.0449 0.0463 273,427,808 +0.00(+3.47%)
Jan 28, 2016 0.0449 0.0457 0.0446 0.0448 155,793,472 +0.00(+0.55%)
Jan 27, 2016 0.0451 0.0456 0.0441 0.0445 258,265,280 -0.00(-1.45%)
Jan 26, 2016 0.0439 0.0454 0.0437 0.0452 263,958,192 +0.00(+2.89%)
Jan 25, 2016 0.0458 0.0460 0.0439 0.0439 265,112,704 -0.00(-4.62%)
Jan 22, 2016 0.0447 0.0461 0.0447 0.0461 359,306,560 +0.00(+3.88%)
Jan 21, 2016 0.0448 0.0456 0.0441 0.0443 242,495,952 -0.00(-1.01%)
Jan 20, 2016 0.0455 0.0456 0.0425 0.0448 690,138,816 -0.00(-2.67%)
Jan 19, 2016 0.0469 0.0469 0.0454 0.0460 569,480,640 -0.00(-1.75%)
Jan 15, 2016 0.0473 0.0468 0.0468 0.0468 491,533,472 -0.00(-2.89%)
Jan 14, 2016 0.0482 0.0486 0.0469 0.0482 292,703,424 +0.00(+0.26%)
Jan 13, 2016 0.0498 0.0499 0.0477 0.0481 442,815,456 -0.00(-3.45%)
Jan 12, 2016 0.0508 0.0509 0.0493 0.0498 268,709,120 -0.00(-1.46%)
Jan 11, 2016 0.0509 0.0512 0.0505 0.0506 304,824,288 -0.00(-0.56%)
Jan 08, 2016 0.0517 0.0518 0.0506 0.0508 226,500,176 -0.00(-1.19%)
Jan 07, 2016 0.0522 0.0524 0.0515 0.0515 153,165,408 -0.00(-2.56%)
Jan 06, 2016 0.0522 0.0530 0.0522 0.0528 215,239,440 +0.00(+0.31%)
Jan 05, 2016 0.0515 0.0528 0.0512 0.0526 181,785,056 +0.00(+2.47%)
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.