Invesco Mortgage Capital Inc (NY: IVR )

9.140 +0.020 (+0.22%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 3.339 3.346 3.291 3.313 7,464,007 -0.05(-1.35%)
May 30, 2019 3.388 3.394 3.344 3.358 5,884,385 -0.03(-0.95%)
May 29, 2019 3.423 3.433 3.371 3.390 5,240,005 -0.04(-1.13%)
May 28, 2019 3.461 3.466 3.425 3.429 3,394,597 -0.03(-0.87%)
May 24, 2019 3.442 3.466 3.438 3.459 5,896,134 +0.03(+0.88%)
May 23, 2019 3.423 3.438 3.423 3.429 5,225,102 -0.01(-0.19%)
May 22, 2019 3.457 3.457 3.431 3.436 2,438,793 -0.02(-0.44%)
May 21, 2019 3.461 3.474 3.446 3.451 2,838,710 -0.00(-0.12%)
May 20, 2019 3.470 3.476 3.444 3.455 2,850,422 -0.02(-0.56%)
May 17, 2019 3.485 3.496 3.468 3.474 3,247,705 -0.02(-0.49%)
May 16, 2019 3.483 3.509 3.481 3.492 2,181,922 +0.01(+0.25%)
May 15, 2019 3.492 3.502 3.479 3.483 3,257,651 +0.00(+0.06%)
May 14, 2019 3.448 3.485 3.444 3.481 4,223,865 +0.03(+0.94%)
May 13, 2019 3.481 3.496 3.439 3.448 7,631,057 -0.06(-1.78%)
May 10, 2019 3.468 3.517 3.464 3.511 4,454,154 +0.04(+1.24%)
May 09, 2019 3.476 3.498 3.433 3.468 5,314,404 -0.02(-0.56%)
May 08, 2019 3.474 3.502 3.461 3.487 8,103,491 +0.01(+0.37%)
May 07, 2019 3.470 3.486 3.461 3.474 6,851,524 -0.01(-0.19%)
May 06, 2019 3.470 3.500 3.459 3.481 4,830,105 -0.00(-0.12%)
May 03, 2019 3.496 3.496 3.473 3.485 3,724,803 +0.02(+0.43%)
May 02, 2019 3.509 3.517 3.470 3.470 4,669,085 -0.05(-1.41%)
May 01, 2019 3.530 3.546 3.504 3.519 7,712,354 +0.01(+0.18%)
Apr 30, 2019 3.524 3.524 3.496 3.513 4,094,742 +0.00(+0.00%)
Apr 29, 2019 3.539 3.539 3.504 3.513 5,138,932 -0.02(-0.43%)
Apr 26, 2019 3.515 3.539 3.502 3.528 3,994,245 +0.02(+0.68%)
Apr 25, 2019 3.526 3.532 3.481 3.504 3,265,167 -0.03(-0.73%)
Apr 24, 2019 3.504 3.543 3.504 3.530 5,208,285 +0.03(+0.80%)
Apr 23, 2019 3.483 3.513 3.476 3.502 5,290,163 +0.01(+0.25%)
Apr 22, 2019 3.466 3.494 3.458 3.494 4,218,300 +0.02(+0.62%)
Apr 18, 2019 3.468 3.485 3.464 3.472 2,583,855 +0.00(+0.06%)
Apr 17, 2019 3.483 3.483 3.461 3.470 2,596,491 -0.01(-0.25%)
Apr 16, 2019 3.457 3.481 3.453 3.479 3,463,565 +0.03(+0.75%)
Apr 15, 2019 3.455 3.456 3.438 3.453 2,314,409 -0.01(-0.25%)
Apr 12, 2019 3.476 3.476 3.444 3.461 3,953,828 -0.01(-0.19%)
Apr 11, 2019 3.468 3.472 3.461 3.468 1,783,933 +0.00(+0.06%)
Apr 10, 2019 3.461 3.468 3.455 3.466 3,273,757 +0.01(+0.37%)
Apr 09, 2019 3.476 3.484 3.451 3.453 5,383,009 -0.03(-0.80%)
Apr 08, 2019 3.448 3.483 3.442 3.481 5,671,326 +0.04(+1.06%)
Apr 05, 2019 3.442 3.452 3.436 3.444 4,781,666 +0.01(+0.31%)
Apr 04, 2019 3.414 3.433 3.412 3.433 3,134,655 +0.02(+0.63%)
Apr 03, 2019 3.423 3.429 3.405 3.412 4,398,631 -0.00(-0.13%)
Apr 02, 2019 3.438 3.442 3.411 3.416 3,436,281 -0.02(-0.50%)
Apr 01, 2019 3.412 3.436 3.401 3.433 3,412,162 +0.03(+0.95%)
Mar 29, 2019 3.429 3.436 3.395 3.401 4,918,710 -0.02(-0.44%)
Mar 28, 2019 3.390 3.418 3.382 3.416 10,437,964 +0.92(+36.69%)
Mar 27, 2019 2.515 2.521 2.498 2.499 10,103,436 -0.01(-0.49%)
Mar 26, 2019 2.510 2.522 2.508 2.512 6,954,568 +0.01(+0.50%)
Mar 25, 2019 2.499 2.518 2.495 2.499 6,147,864 +0.00(+0.12%)
Mar 22, 2019 2.513 2.521 2.495 2.496 6,067,764 -0.02(-0.80%)
Mar 21, 2019 2.505 2.524 2.505 2.516 6,772,876 +0.01(+0.43%)
Mar 20, 2019 2.512 2.529 2.499 2.505 7,847,933 -0.00(-0.19%)
Mar 19, 2019 2.508 2.518 2.501 2.510 7,499,977 +0.00(+0.12%)
Mar 18, 2019 2.495 2.515 2.493 2.507 5,251,358 +0.01(+0.37%)
Mar 15, 2019 2.502 2.505 2.486 2.498 23,356,346 -0.00(-0.19%)
Mar 14, 2019 2.488 2.505 2.484 2.502 5,431,825 +0.01(+0.56%)
Mar 13, 2019 2.485 2.501 2.483 2.488 8,022,341 +0.01(+0.38%)
Mar 12, 2019 2.488 2.498 2.479 2.479 5,769,146 -0.01(-0.37%)
Mar 11, 2019 2.457 2.491 2.454 2.488 9,671,886 +0.04(+1.65%)
Mar 08, 2019 2.411 2.453 2.411 2.448 12,736,309 +0.04(+1.48%)
Mar 07, 2019 2.431 2.439 2.412 2.412 10,467,631 -0.02(-0.70%)
Mar 06, 2019 2.446 2.457 2.428 2.429 6,244,820 -0.02(-0.82%)
Mar 05, 2019 2.462 2.468 2.437 2.450 6,990,730 -0.01(-0.50%)
Mar 04, 2019 2.468 2.474 2.452 2.462 8,708,134 -0.01(-0.25%)
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.