Indicators

Invesco Mortgage Capital Inc (NY: IVR )

9.170 -0.080 (-0.86%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	61.28	61.70	61.28	61.63	207,190	+0.35(+0.57%)
Sep 27, 2018	61.04	61.98	61.04	61.28	116,646	+0.35(+0.58%)
Sep 26, 2018	60.96	61.28	60.85	60.92	187,384	-0.04(-0.06%)
Sep 25, 2018	61.20	61.70	60.77	60.96	196,220	-0.16(-0.25%)
Sep 24, 2018	61.98	62.17	61.00	61.12	371,872	-0.82(-1.32%)
Sep 21, 2018	61.44	62.32	61.41	61.94	497,311	+0.42(+0.68%)
Sep 20, 2018	61.18	61.56	60.91	61.52	229,733	+0.42(+0.68%)
Sep 19, 2018	61.29	61.86	61.10	61.10	275,101	-0.27(-0.43%)
Sep 18, 2018	61.79	62.20	61.29	61.37	204,484	-0.46(-0.74%)
Sep 17, 2018	61.86	62.55	61.39	61.82	204,095	+0.00(+0.00%)
Sep 14, 2018	62.05	62.13	61.52	61.82	189,686	-0.42(-0.67%)
Sep 13, 2018	61.67	62.32	61.39	62.24	150,662	+0.61(+0.99%)
Sep 12, 2018	61.94	62.13	61.16	61.63	125,200	-0.49(-0.79%)
Sep 11, 2018	62.32	62.62	62.05	62.13	174,589	-0.19(-0.30%)
Sep 10, 2018	62.55	62.62	62.24	62.32	144,396	+0.00(+0.00%)
Sep 07, 2018	62.62	62.66	62.13	62.32	137,278	-0.38(-0.61%)
Sep 06, 2018	62.32	63.04	62.28	62.70	159,515	+0.46(+0.73%)
Sep 05, 2018	61.48	62.32	61.48	62.24	142,837	+0.83(+1.36%)

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.