Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.260 +0.120 (+1.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 0.3351 0.3355 0.3308 0.3314 48,095,836 -0.00(-1.21%)
Apr 27, 2017 0.3385 0.3335 0.3355 59,983,156 +0.00(+0.36%)
Apr 26, 2017 0.3300 0.3363 0.3296 0.3343 56,218,420 +0.00(+1.23%)
Apr 25, 2017 0.3288 0.3318 0.3284 0.3302 36,935,784 +0.00(+0.25%)
Apr 24, 2017 0.3278 0.3296 0.3252 0.3294 34,013,180 +0.00(+1.06%)
Apr 21, 2017 0.3245 0.3276 0.3239 0.3259 28,682,982 +0.00(+0.44%)
Apr 20, 2017 0.3239 0.3267 0.3216 0.3245 40,681,868 +0.00(+0.06%)
Apr 19, 2017 0.3241 0.3251 0.3233 0.3243 25,580,504 +0.00(+0.13%)
Apr 18, 2017 0.3235 0.3244 0.3225 0.3239 43,243,348 +0.00(+0.19%)
Apr 17, 2017 0.3211 0.3241 0.3211 0.3233 31,139,542 +0.00(+0.89%)
Apr 13, 2017 0.3206 0.3229 0.3194 0.3204 28,890,514 +0.00(+0.06%)
Apr 12, 2017 0.3217 0.3217 0.3190 0.3202 20,215,564 -0.00(-0.51%)
Apr 11, 2017 0.3174 0.3239 0.3166 0.3219 41,632,560 +0.00(+1.15%)
Apr 10, 2017 0.3150 0.3188 0.3137 0.3182 38,644,208 +0.00(+1.23%)
Apr 07, 2017 0.3168 0.3186 0.3139 0.3143 59,201,556 -0.00(-0.64%)
Apr 06, 2017 0.3127 0.3174 0.3115 0.3164 51,387,292 +0.00(+1.17%)
Apr 05, 2017 0.3162 0.3172 0.3127 0.3127 35,228,096 -0.00(-0.90%)
Apr 04, 2017 0.3119 0.3166 0.3119 0.3156 33,385,076 +0.00(+0.98%)
Apr 03, 2017 0.3135 0.3138 0.3110 0.3125 26,267,418 -0.00(-0.26%)
Mar 31, 2017 0.3137 0.3137 0.3116 0.3133 38,036,184 +0.00(+0.33%)
Mar 30, 2017 0.3117 0.3131 0.3107 0.3123 27,098,278 +0.00(+0.26%)
Mar 29, 2017 0.3054 0.3133 0.3054 0.3115 56,933,680 +0.01(+1.93%)
Mar 28, 2017 0.3036 0.3066 0.3032 0.3056 67,484,624 +0.00(+0.67%)
Mar 27, 2017 0.3015 0.3046 0.3015 0.3036 53,363,680 +0.00(+0.27%)
Mar 24, 2017 0.3070 0.3083 0.3028 0.3028 43,779,964 -0.00(-1.39%)
Mar 23, 2017 0.3085 0.3109 0.3040 0.3070 59,738,960 +0.07(+30.60%)
Mar 22, 2017 0.2339 0.2354 0.2328 0.2351 102,784,816 +0.00(+0.45%)
Mar 21, 2017 0.2342 0.2345 0.2321 0.2340 72,087,096 +0.00(+0.13%)
Mar 20, 2017 0.2348 0.2351 0.2313 0.2337 70,023,072 -0.00(-0.19%)
Mar 17, 2017 0.2304 0.2345 0.2300 0.2342 114,473,648 +0.00(+1.77%)
Mar 16, 2017 0.2303 0.2309 0.2274 0.2301 65,860,716 +0.00(+0.00%)
Mar 15, 2017 0.2242 0.2309 0.2242 0.2301 54,337,316 +0.01(+3.18%)
Mar 14, 2017 0.2251 0.2259 0.2228 0.2230 46,915,940 -0.00(-0.87%)
Mar 13, 2017 0.2265 0.2283 0.2248 0.2250 28,859,330 -0.00(-0.53%)
Mar 10, 2017 0.2250 0.2285 0.2250 0.2262 39,309,260 +0.00(+1.42%)
Mar 09, 2017 0.2244 0.2265 0.2223 0.2230 44,108,320 -0.00(-0.67%)
Mar 08, 2017 0.2307 0.2307 0.2244 0.2245 60,095,604 -0.01(-2.75%)
Mar 07, 2017 0.2309 0.2327 0.2303 0.2309 33,623,884 -0.00(-0.39%)
Mar 06, 2017 0.2316 0.2320 0.2298 0.2318 37,075,164 +0.00(+0.20%)
Mar 03, 2017 0.2313 0.2318 0.2287 0.2313 47,944,176 +0.00(+0.07%)
Mar 02, 2017 0.2346 0.2346 0.2307 0.2312 45,311,264 -0.00(-1.42%)
Mar 01, 2017 0.2348 0.2365 0.2327 0.2345 69,012,784 -0.00(-0.13%)
Feb 28, 2017 0.2312 0.2348 0.2301 0.2348 115,891,968 +0.00(+1.77%)
Feb 27, 2017 0.2309 0.2324 0.2301 0.2307 81,536,408 -0.00(-0.20%)
Feb 24, 2017 0.2309 0.2319 0.2283 0.2312 82,076,352 -0.00(-1.67%)
Feb 23, 2017 0.2339 0.2392 0.2339 0.2351 85,010,464 +0.00(+0.52%)
Feb 22, 2017 0.2300 0.2366 0.2291 0.2339 62,097,908 -0.00(-1.02%)
Feb 21, 2017 0.2354 0.2363 0.2337 0.2363 43,354,988 +0.00(+0.84%)
Feb 17, 2017 0.2343 0.2343 0.2343 0 -0.00(-0.70%)
Feb 16, 2017 0.2310 0.2362 0.2310 0.2360 49,494,148 +0.00(+1.89%)
Feb 15, 2017 0.2325 0.2330 0.2303 0.2316 43,671,752 -0.00(-0.58%)
Feb 14, 2017 0.2340 0.2348 0.2316 0.2330 43,165,052 -0.00(-0.64%)
Feb 13, 2017 0.2325 0.2345 0.2325 0.2345 35,625,460 +0.00(+0.98%)
Feb 10, 2017 0.2301 0.2337 0.2298 0.2322 48,005,236 +0.00(+1.12%)
Feb 09, 2017 0.2265 0.2303 0.2262 0.2297 51,327,640 +0.00(+1.60%)
Feb 08, 2017 0.2260 0.2262 0.2239 0.2260 35,856,592 +0.00(+0.00%)
Feb 07, 2017 0.2276 0.2286 0.2249 0.2260 51,407,044 -0.00(-0.66%)
Feb 06, 2017 0.2250 0.2276 0.2250 0.2276 46,540,632 +0.00(+1.21%)
Feb 03, 2017 0.2242 0.2265 0.2238 0.2248 55,076,076 +0.00(+0.61%)
Feb 02, 2017 0.2205 0.2241 0.2199 0.2235 40,964,664 +0.00(+1.37%)
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.