Invesco Mortgage Capital Inc (NY: IVR )

3.440 USD +0.140 (+4.24%)
Official Closing Price Updated: 5:37 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 3.300 3.440 3.270 3.440 6,936,922 +0.14(+4.24%)
Jan 19, 2021 3.340 3.350 3.270 3.300 4,742,806 +0.00(+0.00%)
Jan 15, 2021 3.330 3.400 3.290 3.300 4,733,800 -0.06(-1.79%)
Jan 14, 2021 3.290 3.370 3.270 3.360 5,380,520 +0.09(+2.75%)
Jan 13, 2021 3.330 3.330 3.220 3.270 5,843,906 -0.06(-1.80%)
Jan 12, 2021 3.350 3.360 3.280 3.330 5,152,101 -0.02(-0.60%)
Jan 11, 2021 3.340 3.410 3.310 3.350 5,591,674 -0.11(-3.18%)
Jan 08, 2021 3.460 3.460 3.350 3.460 6,231,900 +0.01(+0.29%)
Jan 07, 2021 3.430 3.470 3.380 3.450 6,108,740 +0.07(+2.07%)
Jan 06, 2021 3.370 3.470 3.350 3.380 9,219,748 +0.05(+1.50%)
Jan 05, 2021 3.290 3.410 3.280 3.330 6,132,521 +0.03(+0.91%)
Jan 04, 2021 3.420 3.420 3.220 3.300 9,099,095 -0.08(-2.37%)
Dec 31, 2020 3.380 3.380 3.380 5,573,115 +0.02(+0.60%)
Dec 30, 2020 3.360 3.400 3.300 3.360 5,573,115 +0.00(+0.00%)
Dec 29, 2020 3.430 3.430 3.300 3.360 7,067,019 +0.01(+0.30%)
Dec 28, 2020 3.360 3.440 3.320 3.350 6,924,897 +0.01(+0.30%)
Dec 24, 2020 3.390 3.400 3.260 3.340 3,607,500 -0.06(-1.76%)
Dec 23, 2020 3.190 3.480 3.190 3.400 12,126,458 +0.19(+5.92%)
Dec 22, 2020 3.200 3.230 3.170 3.210 6,028,832 -0.01(-0.31%)
Dec 21, 2020 3.200 3.230 3.150 3.220 6,470,456 -0.02(-0.62%)
Dec 18, 2020 3.330 3.358 3.230 3.240 9,912,900 -0.11(-3.28%)
Dec 17, 2020 3.300 3.350 3.250 3.350 4,445,885 +0.06(+1.82%)
Dec 16, 2020 3.390 3.400 3.290 3.290 4,310,953 -0.08(-2.37%)
Dec 15, 2020 3.270 3.390 3.240 3.370 4,873,749 +0.13(+4.01%)
Dec 14, 2020 3.300 3.340 3.230 3.240 6,076,683 -0.04(-1.22%)
Dec 11, 2020 3.320 3.360 3.230 3.280 6,454,000 -0.04(-1.20%)
Dec 10, 2020 3.300 3.360 3.290 3.320 5,099,609 -0.06(-1.78%)
Dec 09, 2020 3.470 3.480 3.260 3.380 9,900,060 -0.04(-1.17%)
Dec 08, 2020 3.380 3.460 3.370 3.420 10,644,681 +0.02(+0.59%)
Dec 07, 2020 3.500 3.510 3.350 3.400 7,739,425 -0.09(-2.58%)
Dec 04, 2020 3.490 3.540 3.450 3.490 9,745,800 +0.03(+0.87%)
Dec 03, 2020 3.530 3.560 3.430 3.460 9,353,906 -0.03(-0.86%)
Dec 02, 2020 3.340 3.520 3.310 3.490 9,294,437 +0.17(+5.12%)
Dec 01, 2020 3.380 3.520 3.310 3.320 9,893,635 +0.00(+0.00%)
Nov 30, 2020 3.450 3.490 3.290 3.320 9,636,084 -0.15(-4.32%)
Nov 27, 2020 3.510 3.510 3.400 3.470 5,244,500 +0.02(+0.58%)
Nov 25, 2020 3.570 3.570 3.370 3.450 8,931,300 -0.04(-1.15%)
Nov 24, 2020 3.420 3.590 3.390 3.490 28,243,644 +0.15(+4.49%)
Nov 23, 2020 3.350 3.400 3.300 3.340 15,341,906 +0.04(+1.21%)
Nov 20, 2020 3.220 3.325 3.200 3.300 5,635,800 +0.08(+2.48%)
Nov 19, 2020 3.270 3.300 3.110 3.220 6,983,586 -0.01(-0.31%)
Nov 18, 2020 3.400 3.460 3.230 3.230 15,560,187 -0.13(-3.87%)
Nov 17, 2020 3.250 3.460 3.240 3.360 12,256,326 +0.06(+1.82%)
Nov 16, 2020 3.310 3.370 3.230 3.300 9,868,352 +0.09(+2.80%)
Nov 13, 2020 3.070 3.240 3.050 3.210 5,936,100 +0.14(+4.56%)
Nov 12, 2020 3.050 3.110 2.960 3.070 7,764,870 -0.06(-1.92%)
Nov 11, 2020 3.300 3.300 3.070 3.130 7,421,624 -0.12(-3.69%)
Nov 10, 2020 3.160 3.300 3.080 3.250 13,689,483 +0.15(+4.84%)
Nov 09, 2020 3.100 3.190 2.940 3.100 17,090,195 +0.23(+8.01%)
Nov 06, 2020 2.850 2.880 2.810 2.870 4,312,100 +0.02(+0.70%)
Nov 05, 2020 2.780 2.930 2.740 2.850 5,487,895 +0.08(+2.89%)
Nov 04, 2020 2.790 2.840 2.710 2.770 2,344,474 -0.03(-1.07%)
Nov 03, 2020 2.750 2.810 2.740 2.800 2,574,742 +0.06(+2.19%)
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.