Financial News

Invesco Mortgage Capital Inc (NY: IVR )

9.200 +0.080 (+0.88%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 9.120 9.210 9.100 9.120 1,937,964 +0.02(+0.22%)
Sep 16, 2024 8.930 9.120 8.910 9.100 1,540,399 +0.23(+2.59%)
Sep 13, 2024 8.780 8.890 8.750 8.870 1,964,186 +0.11(+1.26%)
Sep 12, 2024 8.710 8.786 8.680 8.760 537,972 +0.07(+0.81%)
Sep 11, 2024 8.770 8.770 8.635 8.690 763,326 -0.08(-0.91%)
Sep 10, 2024 8.690 8.790 8.680 8.770 934,806 +0.08(+0.92%)
Sep 09, 2024 8.770 8.780 8.680 8.690 984,677 -0.03(-0.34%)
Sep 06, 2024 8.610 8.760 8.585 8.720 954,188 +0.11(+1.28%)
Sep 05, 2024 8.580 8.650 8.550 8.610 633,652 +0.08(+0.94%)
Sep 04, 2024 8.640 8.665 8.520 8.530 824,189 -0.07(-0.81%)
Sep 03, 2024 8.700 8.725 8.600 8.600 953,999 -0.17(-1.94%)
Aug 30, 2024 8.750 8.790 8.690 8.770 1,059,989 +0.05(+0.57%)
Aug 29, 2024 8.750 8.810 8.670 8.720 1,140,453 -0.03(-0.34%)
Aug 28, 2024 8.700 8.750 8.690 8.750 1,093,990 +0.05(+0.57%)
Aug 27, 2024 8.700 8.740 8.670 8.700 590,947 -0.01(-0.11%)
Aug 26, 2024 8.740 8.750 8.650 8.710 1,085,741 +0.02(+0.23%)
Aug 23, 2024 8.570 8.710 8.570 8.690 1,362,642 +0.15(+1.76%)
Aug 22, 2024 8.690 8.700 8.530 8.540 893,435 -0.14(-1.61%)
Aug 21, 2024 8.730 8.740 8.610 8.680 1,051,066 +0.01(+0.12%)
Aug 20, 2024 8.700 8.740 8.640 8.670 1,318,289 -0.05(-0.57%)
Aug 19, 2024 8.710 8.730 8.660 8.720 883,966 +0.06(+0.69%)
Aug 16, 2024 8.690 8.775 8.640 8.660 1,650,882 -0.04(-0.46%)
Aug 15, 2024 8.830 8.860 8.680 8.700 2,517,456 -0.02(-0.23%)
Aug 14, 2024 8.740 8.740 8.620 8.720 1,184,484 +0.05(+0.58%)
Aug 13, 2024 8.800 8.807 8.590 8.670 1,623,229 -0.04(-0.46%)
Aug 12, 2024 8.850 8.880 8.600 8.710 1,332,166 -0.13(-1.47%)
Aug 09, 2024 8.700 8.880 8.605 8.840 1,299,227 +0.08(+0.91%)
Aug 08, 2024 8.780 8.860 8.712 8.760 801,605 +0.05(+0.57%)
Aug 07, 2024 8.740 8.855 8.680 8.710 947,480 +0.12(+1.40%)
Aug 06, 2024 8.530 8.675 8.430 8.590 1,590,555 +0.18(+2.14%)
Aug 05, 2024 8.570 8.700 8.275 8.410 1,914,634 -0.47(-5.29%)
Aug 02, 2024 8.910 8.985 8.800 8.880 1,259,136 -0.12(-1.33%)
Aug 01, 2024 9.100 9.170 8.905 9.000 1,152,417 -0.08(-0.88%)
Jul 31, 2024 9.200 9.220 9.050 9.080 1,020,305 -0.07(-0.77%)
Jul 30, 2024 9.180 9.185 9.070 9.150 866,268 +0.01(+0.11%)
Jul 29, 2024 9.200 9.260 9.110 9.140 1,004,874 -0.02(-0.22%)
Jul 26, 2024 9.150 9.180 9.025 9.160 1,221,709 +0.16(+1.78%)
Jul 25, 2024 9.040 9.170 8.980 9.000 1,687,540 +0.02(+0.22%)
Jul 24, 2024 9.120 9.220 8.970 8.980 1,345,258 -0.21(-2.29%)
Jul 23, 2024 9.310 9.380 9.065 9.190 4,409,412 -0.19(-2.03%)
Jul 22, 2024 9.400 9.440 9.310 9.380 953,977 +0.05(+0.54%)
Jul 19, 2024 9.520 9.600 9.260 9.330 3,938,221 -0.24(-2.51%)
Jul 18, 2024 9.760 9.810 9.500 9.570 1,006,457 -0.30(-3.04%)
Jul 17, 2024 9.740 9.970 9.740 9.870 974,934 +0.03(+0.30%)
Jul 16, 2024 9.630 9.850 9.600 9.840 932,504 +0.22(+2.29%)
Jul 15, 2024 9.710 9.720 9.560 9.620 984,233 -0.02(-0.21%)
Jul 12, 2024 9.510 9.695 9.510 9.640 1,245,631 +0.17(+1.80%)
Jul 11, 2024 9.370 9.530 9.330 9.470 1,624,657 +0.20(+2.16%)
Jul 10, 2024 8.960 9.280 8.960 9.270 1,081,996 +0.34(+3.81%)
Jul 09, 2024 8.870 8.960 8.860 8.930 626,939 +0.01(+0.11%)
Jul 08, 2024 8.850 8.920 8.820 8.920 922,577 +0.11(+1.25%)
Jul 05, 2024 8.930 8.960 8.800 8.810 1,713,284 -0.12(-1.34%)
Jul 03, 2024 9.016 9.064 8.906 8.930 1,220,665 -0.06(-0.64%)
Jul 02, 2024 8.911 9.021 8.834 8.987 1,325,238 +0.11(+1.19%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback