Invesco Mortgage Capital Inc (NY: IVR )

9.260 +0.120 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 3.028 3.028 3.028 6,221,200 +0.02(+0.60%)
Dec 30, 2020 3.010 3.046 2.956 3.010 6,221,200 +0.00(+0.00%)
Dec 29, 2020 3.073 3.073 2.956 3.010 7,888,827 +0.01(+0.30%)
Dec 28, 2020 3.010 3.082 2.974 3.001 7,730,178 +0.01(+0.30%)
Dec 24, 2020 3.037 3.046 2.920 2.992 4,027,008 -0.05(-1.76%)
Dec 23, 2020 2.858 3.117 2.858 3.046 13,536,618 +0.17(+5.92%)
Dec 22, 2020 2.867 2.894 2.840 2.876 6,730,373 -0.01(-0.31%)
Dec 21, 2020 2.867 2.894 2.822 2.885 7,222,891 -0.02(-0.62%)
Dec 18, 2020 2.983 3.008 2.894 2.902 11,065,650 -0.10(-3.28%)
Dec 17, 2020 2.956 3.001 2.911 3.001 4,962,887 +0.05(+1.82%)
Dec 16, 2020 3.037 3.046 2.947 2.947 4,812,264 -0.07(-2.37%)
Dec 15, 2020 2.929 3.037 2.902 3.019 5,440,507 +0.12(+4.01%)
Dec 14, 2020 2.956 2.992 2.894 2.902 6,783,327 -0.04(-1.22%)
Dec 11, 2020 2.974 3.010 2.894 2.938 7,204,522 -0.04(-1.20%)
Dec 10, 2020 2.956 3.010 2.947 2.974 5,692,631 -0.05(-1.78%)
Dec 09, 2020 3.109 3.117 2.920 3.028 11,051,317 -0.04(-1.17%)
Dec 08, 2020 3.028 3.100 3.019 3.064 11,882,528 +0.02(+0.59%)
Dec 07, 2020 3.135 3.144 3.001 3.046 8,639,426 -0.08(-2.58%)
Dec 04, 2020 3.126 3.171 3.091 3.126 10,879,118 +0.03(+0.87%)
Dec 03, 2020 3.162 3.189 3.073 3.100 10,441,652 -0.03(-0.86%)
Dec 02, 2020 2.992 3.153 2.965 3.126 10,375,267 +0.15(+5.12%)
Dec 01, 2020 3.028 3.153 2.965 2.974 11,044,145 +0.00(+0.00%)
Nov 30, 2020 3.091 3.126 2.947 2.974 10,756,644 -0.13(-4.32%)
Nov 27, 2020 3.144 3.144 3.046 3.109 5,854,371 +0.02(+0.58%)
Nov 25, 2020 3.198 3.198 3.019 3.091 9,969,902 -0.04(-1.15%)
Nov 24, 2020 3.064 3.216 3.037 3.126 31,528,036 +0.13(+4.49%)
Nov 23, 2020 3.001 3.046 2.956 2.992 17,125,984 +0.04(+1.21%)
Nov 20, 2020 2.885 2.979 2.867 2.956 6,291,175 +0.07(+2.48%)
Nov 19, 2020 2.929 2.956 2.786 2.885 7,795,692 -0.01(-0.31%)
Nov 18, 2020 3.046 3.100 2.894 2.894 17,369,648 -0.12(-3.87%)
Nov 17, 2020 2.911 3.100 2.902 3.010 13,681,588 +0.05(+1.82%)
Nov 16, 2020 2.965 3.019 2.894 2.956 11,015,922 +0.08(+2.80%)
Nov 13, 2020 2.750 2.902 2.732 2.876 6,626,396 +0.13(+4.56%)
Nov 12, 2020 2.732 2.786 2.652 2.750 8,667,830 -0.05(-1.92%)
Nov 11, 2020 2.956 2.956 2.750 2.804 8,284,669 -0.11(-3.69%)
Nov 10, 2020 2.831 2.956 2.759 2.911 15,281,404 +0.13(+4.84%)
Nov 09, 2020 2.777 2.858 2.634 2.777 19,077,578 +0.21(+8.01%)
Nov 06, 2020 2.553 2.580 2.517 2.571 4,813,545 +0.02(+0.70%)
Nov 05, 2020 2.490 2.625 2.455 2.553 6,126,070 +0.07(+2.89%)
Nov 04, 2020 2.499 2.544 2.428 2.481 2,617,107 -0.03(-1.07%)
Nov 03, 2020 2.464 2.517 2.455 2.508 2,874,153 +0.05(+2.19%)
Nov 02, 2020 2.455 2.472 2.419 2.455 3,355,620 +0.04(+1.48%)
Oct 30, 2020 2.446 2.455 2.401 2.419 3,542,651 -0.05(-2.17%)
Oct 29, 2020 2.419 2.472 2.347 2.472 4,655,126 +0.05(+2.22%)
Oct 28, 2020 2.428 2.455 2.383 2.419 5,813,078 -0.04(-1.46%)
Oct 27, 2020 2.472 2.535 2.446 2.455 3,232,895 -0.02(-0.72%)
Oct 26, 2020 2.490 2.499 2.437 2.472 4,202,381 -0.04(-1.43%)
Oct 23, 2020 2.446 2.553 2.446 2.508 6,152,978 +0.05(+2.19%)
Oct 22, 2020 2.437 2.472 2.419 2.455 2,327,778 +0.01(+0.37%)
Oct 21, 2020 2.508 2.508 2.419 2.446 3,466,470 -0.05(-2.15%)
Oct 20, 2020 2.490 2.517 2.446 2.499 3,323,011 +0.04(+1.45%)
Oct 19, 2020 2.508 2.508 2.455 2.464 3,373,762 -0.02(-0.72%)
Oct 16, 2020 2.481 2.517 2.472 2.481 2,334,492 -0.02(-0.72%)
Oct 15, 2020 2.464 2.508 2.464 2.499 2,902,737 +0.00(+0.00%)
Oct 14, 2020 2.508 2.562 2.499 2.499 2,834,335 -0.01(-0.36%)
Oct 13, 2020 2.490 2.535 2.482 2.508 2,033,466 -0.02(-0.71%)
Oct 12, 2020 2.535 2.544 2.481 2.526 3,395,232 -0.02(-0.70%)
Oct 09, 2020 2.562 2.578 2.508 2.544 2,862,608 -0.01(-0.35%)
Oct 08, 2020 2.499 2.598 2.472 2.553 4,587,876 +0.49(+23.91%)
Oct 07, 2020 2.068 2.097 2.031 2.060 5,929,471 +0.00(+0.00%)
Oct 06, 2020 2.097 2.149 2.060 2.060 8,234,885 -0.06(-2.78%)
Oct 05, 2020 2.134 2.156 2.075 2.119 5,261,649 -0.01(-0.35%)
Oct 02, 2020 1.965 2.134 1.950 2.127 5,757,230 +0.09(+4.33%)
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.