Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invesco Mortgage Capital Inc (NY: IVR )

8.350 +0.100 (+1.21%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 0.0059 0.0060 0.0059 0.0060 4,070,384,384 +0.00(+1.04%)
Mar 28, 2014 0.0059 0.0059 0.0059 0.0059 471,639,552 +0.00(+0.25%)
Mar 27, 2014 0.0059 0.0060 0.0058 0.0059 4,192,729,344 +0.00(+37.33%)
Mar 26, 2014 0.0043 0.0044 0.0043 0.0043 2,272,969,728 -0.00(-0.47%)
Mar 25, 2014 0.0044 0.0044 0.0043 0.0043 1,736,276,992 -0.00(-1.17%)
Mar 24, 2014 0.0044 0.0044 0.0043 0.0044 869,792,768 -0.00(-1.27%)
Mar 21, 2014 0.0043 0.0044 0.0043 0.0044 3,009,875,968 +0.00(+2.79%)
Mar 20, 2014 0.0043 0.0043 0.0043 0.0043 741,648,896 +0.00(+0.18%)
Mar 19, 2014 0.0044 0.0044 0.0043 0.0043 3,934,748,672 -0.00(-1.81%)
Mar 18, 2014 0.0043 0.0044 0.0043 0.0044 3,927,996,928 +0.00(+0.70%)
Mar 17, 2014 0.0044 0.0044 0.0043 0.0043 3,636,946,944 -0.00(-0.82%)
Mar 14, 2014 0.0044 0.0044 0.0043 0.0044 3,822,452,224 -0.00(-0.23%)
Mar 13, 2014 0.0044 0.0044 0.0044 0.0044 1,613,036,544 +0.00(+0.53%)
Mar 12, 2014 0.0043 0.0044 0.0043 0.0044 723,595,264 +0.00(+2.03%)
Mar 11, 2014 0.0043 0.0043 0.0042 0.0043 4,277,855,232 -0.00(-0.18%)
Mar 10, 2014 0.0043 0.0043 0.0042 0.0043 697,102,848 +0.00(+0.54%)
Mar 07, 2014 0.0044 0.0044 0.0042 0.0043 978,675,712 -0.00(-2.62%)
Mar 06, 2014 0.0044 0.0044 0.0044 0.0044 3,773,124,608 -0.00(-0.46%)
Mar 05, 2014 0.0044 0.0044 0.0044 0.0044 3,605,051,648 -0.00(-0.12%)
Mar 04, 2014 0.0044 0.0044 0.0043 0.0044 2,711,967,744 +0.00(+0.99%)
Mar 03, 2014 0.0043 0.0044 0.0043 0.0043 1,747,606,016 +0.00(+1.60%)
Feb 28, 2014 0.0043 0.0043 0.0042 0.0043 867,037,184 +0.00(+0.42%)
Feb 27, 2014 0.0043 0.0043 0.0042 0.0043 230,147,072 -0.00(-0.24%)
Feb 26, 2014 0.0043 0.0043 0.0042 0.0043 916,009,984 +0.00(+0.60%)
Feb 25, 2014 0.0042 0.0043 0.0042 0.0042 1,370,244,608 +0.00(+0.60%)
Feb 24, 2014 0.0042 0.0043 0.0042 0.0042 1,725,911,040 +0.00(+1.28%)
Feb 21, 2014 0.0042 0.0042 0.0042 0.0042 809,926,656 +0.00(+0.06%)
Feb 20, 2014 0.0042 0.0042 0.0041 0.0042 3,950,320,896 -0.00(-0.85%)
Feb 19, 2014 0.0042 0.0043 0.0042 0.0042 994,822,144 -0.00(-0.96%)
Feb 18, 2014 0.0042 0.0043 0.0041 0.0042 1,658,938,880 +0.00(+2.14%)
Feb 14, 2014 0.0042 0.0042 0.0042 0.0042 3,075,500,032 -0.00(-0.67%)
Feb 13, 2014 0.0041 0.0042 0.0041 0.0042 2,161,015,296 +0.00(+2.11%)
Feb 12, 2014 0.0041 0.0041 0.0041 0.0041 2,374,491,136 +0.00(+0.31%)
Feb 11, 2014 0.0040 0.0041 0.0040 0.0041 1,492,832,256 +0.00(+1.20%)
Feb 10, 2014 0.0040 0.0041 0.0040 0.0040 4,246,789,376 +0.00(+0.32%)
Feb 07, 2014 0.0040 0.0041 0.0040 0.0040 179,014,144 +0.00(+0.32%)
Feb 06, 2014 0.0040 0.0041 0.0040 0.0040 3,702,778,624 -0.00(-0.57%)
Feb 05, 2014 0.0040 0.0040 0.0040 0.0040 436,847,616 +0.00(+1.34%)
Feb 04, 2014 0.0040 0.0040 0.0039 0.0040 296,171,008 +0.00(+0.19%)
Feb 03, 2014 0.0040 0.0040 0.0040 0.0040 742,069,760 -0.00(-0.64%)
Jan 31, 2014 0.0039 0.0040 0.0039 0.0040 4,062,109,952 +0.00(+0.96%)
Jan 30, 2014 0.0039 0.0040 0.0039 0.0040 3,569,691,904 +0.00(+0.65%)
Jan 29, 2014 0.0040 0.0040 0.0039 0.0039 1,097,901,056 -0.00(-0.90%)
Jan 28, 2014 0.0040 0.0040 0.0039 0.0040 3,798,095,104 +0.00(+0.26%)
Jan 27, 2014 0.0040 0.0040 0.0039 0.0040 4,069,825,280 -0.00(-1.02%)
Jan 24, 2014 0.0040 0.0040 0.0040 0.0040 611,310,592 -0.00(-0.44%)
Jan 23, 2014 0.0040 0.0041 0.0040 0.0040 2,559,107,584 +0.00(+1.54%)
Jan 22, 2014 0.0039 0.0040 0.0039 0.0040 3,799,707,392 +0.00(+0.39%)
Jan 21, 2014 0.0039 0.0039 0.0039 0.0039 309,761,536 +0.00(+1.71%)
Jan 17, 2014 0.0039 0.0039 0.0039 0.0039 2,259,141,888 +0.00(+0.00%)
Jan 16, 2014 0.0039 0.0039 0.0038 0.0039 42,380,288 +0.00(+0.66%)
Jan 15, 2014 0.0038 0.0039 0.0038 0.0038 2,888,657,920 +0.00(+0.13%)
Jan 14, 2014 0.0039 0.0039 0.0038 0.0038 3,083,207,680 -0.00(-0.46%)
Jan 13, 2014 0.0039 0.0039 0.0039 0.0039 2,072,037,376 -0.00(-0.85%)
Jan 10, 2014 0.0039 0.0039 0.0039 0.0039 9,455,104 +0.00(+1.32%)
Jan 09, 2014 0.0039 0.0039 0.0038 0.0038 393,528,832 -0.00(-0.66%)
Jan 08, 2014 0.0038 0.0039 0.0038 0.0039 769,226,240 +0.00(+0.46%)
Jan 07, 2014 0.0038 0.0039 0.0038 0.0039 274,409,472 +0.00(+0.80%)
Jan 06, 2014 0.0038 0.0039 0.0038 0.0038 330,445,824 +0.00(+1.01%)
Jan 03, 2014 0.0038 0.0038 0.0038 0.0038 3,784,324,096 +0.00(+0.07%)
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.