Invesco Mortgage Capital Inc (NY: IVR )

9.680 +0.140 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 20.57 20.57 20.57 915,782 +0.12(+0.60%)
Dec 30, 2020 20.45 20.69 20.08 20.45 915,782 +0.00(+0.00%)
Dec 29, 2020 20.87 20.87 20.08 20.45 1,161,262 +0.06(+0.30%)
Dec 28, 2020 20.45 20.93 20.20 20.39 1,137,909 +0.06(+0.30%)
Dec 24, 2020 20.63 20.69 19.84 20.33 592,789 -0.37(-1.77%)
Dec 23, 2020 19.41 21.18 19.41 20.69 1,992,637 +1.16(+5.92%)
Dec 22, 2020 19.47 19.66 19.29 19.53 990,734 -0.06(-0.31%)
Dec 21, 2020 19.47 19.66 19.17 19.60 1,063,234 -0.12(-0.62%)
Dec 18, 2020 20.27 20.43 19.66 19.72 1,628,902 -0.67(-3.28%)
Dec 17, 2020 20.08 20.39 19.78 20.39 730,554 +0.37(+1.82%)
Dec 16, 2020 20.63 20.69 20.02 20.02 708,382 -0.49(-2.37%)
Dec 15, 2020 19.90 20.63 19.72 20.51 800,861 +0.79(+4.01%)
Dec 14, 2020 20.08 20.33 19.66 19.72 998,529 -0.24(-1.22%)
Dec 11, 2020 20.20 20.45 19.66 19.96 1,060,530 -0.24(-1.20%)
Dec 10, 2020 20.08 20.45 20.02 20.20 837,975 -0.37(-1.77%)
Dec 09, 2020 21.12 21.18 19.84 20.57 1,626,792 -0.24(-1.17%)
Dec 08, 2020 20.57 21.06 20.51 20.81 1,749,149 +0.12(+0.59%)
Dec 07, 2020 21.30 21.36 20.39 20.69 1,271,753 -0.55(-2.58%)
Dec 04, 2020 21.24 21.54 21.00 21.24 1,601,444 +0.18(+0.87%)
Dec 03, 2020 21.48 21.66 20.87 21.06 1,537,047 -0.18(-0.86%)
Dec 02, 2020 20.33 21.42 20.14 21.24 1,527,275 +1.03(+5.12%)
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.