Invesco Mortgage Capital Inc (NY: IVR )

8.070 -0.240 (-2.89%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.0767 0.0772 0.0760 0.0770 156,298,672 +0.00(+0.23%)
Apr 28, 2016 0.0763 0.0772 0.0762 0.0769 126,714,496 -0.00(-0.08%)
Apr 27, 2016 0.0760 0.0770 0.0758 0.0769 159,935,216 +0.00(+1.34%)
Apr 26, 2016 0.0759 0.0762 0.0751 0.0759 148,744,880 +0.00(+0.16%)
Apr 25, 2016 0.0755 0.0760 0.0752 0.0758 208,521,392 +0.00(+0.32%)
Apr 22, 2016 0.0751 0.0758 0.0751 0.0755 192,207,840 +0.00(+0.48%)
Apr 21, 2016 0.0755 0.0760 0.0751 0.0752 267,532,288 -0.00(-0.08%)
Apr 20, 2016 0.0749 0.0760 0.0745 0.0752 245,319,088 +0.00(+0.48%)
Apr 19, 2016 0.0745 0.0755 0.0744 0.0749 123,308,304 +0.00(+0.56%)
Apr 18, 2016 0.0739 0.0746 0.0739 0.0745 156,364,224 +0.00(+0.24%)
Apr 15, 2016 0.0742 0.0747 0.0739 0.0743 123,034,088 +0.00(+0.08%)
Apr 14, 2016 0.0743 0.0746 0.0739 0.0742 107,466,304 +0.00(+0.00%)
Apr 13, 2016 0.0737 0.0743 0.0731 0.0742 139,747,776 +0.00(+1.14%)
Apr 12, 2016 0.0731 0.0737 0.0727 0.0734 128,031,864 +0.00(+0.41%)
Apr 11, 2016 0.0723 0.0735 0.0722 0.0731 245,765,440 +0.00(+0.66%)
Apr 08, 2016 0.0732 0.0737 0.0722 0.0726 172,017,072 +0.00(+0.00%)
Apr 07, 2016 0.0724 0.0731 0.0720 0.0726 145,754,848 +0.00(+0.00%)
Apr 06, 2016 0.0728 0.0734 0.0724 0.0726 130,008,264 -0.00(-0.41%)
Apr 05, 2016 0.0717 0.0730 0.0716 0.0729 115,491,304 +0.00(+1.00%)
Apr 04, 2016 0.0733 0.0733 0.0719 0.0722 117,816,136 -0.00(-1.55%)
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.