Impac Mortgage Holdings, Inc. Historical Stock Prices

IMH 
$5.75
*  
0.11
1.95%
Get IMH Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading IMH now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  5.64  5.762  5.639  5.75 2,341
08/20/2014 5.639 5.762 5.639 5.75 2,341
08/19/2014 5.57 5.72 5.55 5.64 8,290
08/18/2014 5.56 5.69 5.56 5.62 7,177
08/15/2014 5.7 5.7 5.63 5.65 13,994
08/14/2014 5.85 5.91 5.66 5.79 12,946
08/13/2014 5.6 5.83 5.6 5.792 10,725
08/12/2014 5.67 5.95 5.41 5.85 26,779
08/11/2014 5.63 5.75 5.61 5.63 11,029
08/08/2014 5.31 6 5.25 5.755 132,842
08/07/2014 5.44 5.46 5.36 5.4101 9,050
08/06/2014 5.39 5.49 5.37 5.49 7,592
08/05/2014 5.35 5.47 5.35 5.37 17,663
08/04/2014 5.46 5.55 5.36 5.455 26,254
08/01/2014 5.414 5.55 5.32 5.42 6,094
07/31/2014 5.4 5.57 5.35 5.41 19,543
07/30/2014 5.45 5.5 5.38 5.48 12,532
07/29/2014 5.52 5.58 5.4 5.45 13,930
07/28/2014 5.41 5.55 5.28 5.5 14,429
07/25/2014 5.25 5.58 5.25 5.491 8,542
07/24/2014 5.92 5.92 5.5 5.59 26,343
07/23/2014 5.5 5.93 5.5 5.82 23,719
07/22/2014 5.05 5.4 5.05 5.387 16,142
07/21/2014 5.01 5.18 4.97 5.06 20,778
07/18/2014 4.96 5.09 4.9538 5.06 2,452
07/17/2014 5 5.14 4.98 4.98 4,916
07/16/2014 5.2 5.2 5.03 5.03 2,473
07/15/2014 5.03 5.19 5.02 5.19 3,085
07/14/2014 5.01 5.16 4.94 5.09 17,088
07/11/2014 5.07 5.21 5.01 5.01 2,686
07/10/2014 4.94 5.09 4.94 5.02 6,179
07/09/2014 4.89 5.13 4.89 4.96 7,383
07/08/2014 5.11 5.19 4.88 4.95 10,234
07/07/2014 4.86 5.2 4.79 5.105 56,400
07/03/2014 4.89 4.89 4.77 4.79 4,194
07/02/2014 4.84 4.94 4.7501 4.8 18,039
07/01/2014 4.88 5 4.8 4.8 20,564
06/30/2014 5.05 5.05 4.8 4.8 28,964
06/27/2014 5 5.09 5 5.09 23,261
06/26/2014 5.01 5.1 5 5 16,142
06/25/2014 5.25 5.4 5 5.01 79,376
06/24/2014 5.08 5.33 5.06 5.12 69,298
06/23/2014 5.09 5.23 5.06 5.07 28,841
06/20/2014 5.07 5.2 5.05 5.09 31,221
06/19/2014 5.05 5.21 5.05 5.12 16,723
06/18/2014 5.35 5.35 5.05 5.06 23,510
06/17/2014 5.05 5.35 5.01 5.33 80,182
06/16/2014 5.12 5.26 5 5.085 8,588
06/13/2014 5.15 5.36 5.15 5.2 6,726
06/12/2014 5.15 5.35 5.02 5.12 39,500
06/11/2014 5.16 5.17 5.06 5.11 20,079
06/10/2014 5.4 5.44 5.03 5.15 26,123
06/09/2014 5.53 5.635 5.4 5.4 9,160
06/06/2014 5.59 5.6 5.45 5.45 12,283
06/05/2014 5.74 5.91 5.5 5.51 42,480
06/04/2014 5.69 5.79 5.6 5.6 18,980
06/03/2014 5.71 5.83 5.69 5.74 10,851
06/02/2014 5.71 5.8 5.7 5.8 4,015
05/30/2014 5.81 5.9199 5.72 5.76 7,070
05/29/2014 5.76 5.9 5.76 5.85 9,164
05/28/2014 5.71 5.89 5.71 5.79 1,916
05/27/2014 5.66 5.78 5.66 5.77 4,502
05/23/2014 5.75 5.83 5.67 5.67 4,900
05/22/2014 5.76 5.88 5.72 5.74 8,329
05/21/2014 5.77 5.87 5.75 5.79 7,837
05/20/2014 5.78 5.84 5.75 5.75 5,493
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?