Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.140 +0.020 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.