Indicators

Invesco Mortgage Capital Inc (NY: IVR )

9.110 +0.090 (+1.00%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	9.020	9.051	8.840	8.860	1,300,517	-0.22(-2.42%)
Dec 28, 2023	9.150	9.153	9.010	9.080	1,477,576	-0.10(-1.09%)
Dec 27, 2023	9.161	9.228	9.084	9.180	1,659,038	+0.06(+0.63%)
Dec 26, 2023	9.027	9.170	9.027	9.123	1,223,583	+0.12(+1.28%)
Dec 22, 2023	9.027	9.142	8.960	9.008	1,193,473	+0.04(+0.43%)
Dec 21, 2023	8.835	9.008	8.739	8.969	2,582,662	+0.23(+2.63%)
Dec 20, 2023	8.691	9.065	8.672	8.739	2,470,384	+0.06(+0.66%)
Dec 19, 2023	8.682	8.787	8.615	8.682	1,709,273	+0.04(+0.44%)
Dec 18, 2023	8.806	8.843	8.634	8.643	1,897,435	-0.07(-0.77%)
Dec 15, 2023	8.730	8.782	8.490	8.710	10,664,359	+0.02(+0.22%)
Dec 14, 2023	8.519	8.787	8.433	8.691	2,368,442	+0.33(+3.89%)
Dec 13, 2023	7.925	8.404	7.838	8.365	2,413,930	+0.46(+5.82%)
Dec 12, 2023	7.838	7.958	7.728	7.906	1,388,856	+0.07(+0.86%)
Dec 11, 2023	8.001	8.059	7.810	7.838	1,447,500	-0.18(-2.27%)
Dec 08, 2023	7.791	8.059	7.752	8.021	1,379,048	+0.18(+2.32%)
Dec 07, 2023	7.781	7.858	7.637	7.838	1,372,614	+0.05(+0.62%)
Dec 06, 2023	7.992	8.088	7.723	7.791	1,621,877	-0.14(-1.81%)
Dec 05, 2023	7.953	8.035	7.838	7.934	1,794,398	-0.04(-0.48%)
Dec 04, 2023	7.733	8.001	7.733	7.973	3,051,756	+0.11(+1.34%)

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.