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 (%)
May 31, 2016 43.12 43.52 42.91 43.37 310,105 +0.36(+0.84%)
May 27, 2016 43.46 43.00 43.00 43.00 259,441 -0.36(-0.83%)
May 26, 2016 42.70 43.40 42.70 43.37 262,383 +0.66(+1.55%)
May 25, 2016 42.76 42.82 42.58 42.70 258,282 +0.00(+0.00%)
May 24, 2016 42.82 42.82 42.49 42.70 265,171 +0.18(+0.43%)
May 23, 2016 42.82 42.97 42.43 42.52 411,730 +0.03(+0.07%)
May 20, 2016 42.43 42.61 42.07 42.49 282,327 +0.33(+0.79%)
May 19, 2016 41.80 42.19 41.33 42.16 323,636 -0.03(-0.07%)
May 18, 2016 42.94 43.03 41.65 42.19 448,878 -0.09(-0.21%)
May 17, 2016 42.73 43.09 42.01 42.28 379,305 -0.60(-1.41%)
May 16, 2016 42.07 42.91 41.80 42.88 462,002 +0.81(+1.94%)
May 13, 2016 41.83 42.28 41.59 42.07 309,953 +0.15(+0.36%)
May 12, 2016 41.77 42.10 41.35 41.92 536,643 +0.33(+0.80%)
May 11, 2016 41.32 42.19 41.32 41.59 516,212 +0.69(+1.70%)
May 10, 2016 39.60 40.89 39.51 40.89 469,697 +1.66(+4.23%)
May 09, 2016 39.05 39.60 38.87 39.23 434,275 +0.06(+0.15%)
May 06, 2016 38.48 39.23 38.36 39.17 317,210 +0.57(+1.48%)
May 05, 2016 38.30 38.87 38.24 38.60 289,695 +0.33(+0.87%)
May 04, 2016 37.64 38.33 37.59 38.27 306,133 +0.45(+1.20%)
May 03, 2016 38.33 38.45 37.49 37.82 296,254 -0.69(-1.80%)
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.