Home > Quotes > IMH > Historical Prices

Impac Mortgage Holdings, Inc. Historical Stock Prices

IMH 
$11.05
*  
0.24
  negative  
2.13%
Get IMH Alerts
*Delayed - data as of May 22, 2013 
Exchange: AMEX
Industry: Consumer Services
Community Rating:
View:    IMH After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  11.33  11.44  10.96  11.05 48,203
05/21/2013 11.2 11.38 11.2 11.29 29,447
05/20/2013 11.32 11.43 11.24 11.26 20,319
05/17/2013 11.18 11.36 11.0031 11.31 60,092
05/16/2013 11.25 11.55 11.2 11.25 24,591
05/15/2013 11.47 11.47 11.25 11.3 19,457
05/14/2013 11.25 11.4999 11.16 11.37 21,322
05/13/2013 10.94 11.3 10.94 11.18 27,931
05/10/2013 10.7 10.99 10.6 10.94 57,406
05/09/2013 11.35 11.57 10.77 10.934 60,152
05/08/2013 11.24 11.5492 11.24 11.34 20,275
05/07/2013 11.1 11.585 11.1 11.27 15,496
05/06/2013 11.54 11.63 11.14 11.2 19,233
05/03/2013 11.8 11.95 11.3 11.48 42,269
05/02/2013 11.62 11.62 11.62 11.62 56,896
05/01/2013 10.352 10.6 10.3 10.52 4,929
04/30/2013 10.19 10.48 10.11 10.38 17,331
04/29/2013 10.05 10.45 10.05 10.16 11,454
04/26/2013 10.07 10.15 10.02 10.06 135,159
04/25/2013 10.05 10.2399 10.03 10.1 8,725
04/24/2013 10.16 10.3499 10.06 10.06 19,729
04/23/2013 10.12 10.27 10.1 10.18 16,600
04/22/2013 10.27 10.27 10.1 10.12 9,776
04/19/2013 10.12 10.31 10.1 10.22 13,562
04/18/2013 10.3 10.3 10.12 10.12 14,181
04/17/2013 10.31 10.31 10.12 10.31 48,205
04/16/2013 10.3 10.5212 10.16 10.45 17,825
04/15/2013 10.63 10.69 10.33 10.33 15,181
04/12/2013 10.78 10.78 10.6 10.62 8,296
04/11/2013 10.56 10.92 10.43 10.8599 25,963
04/10/2013 10.54 10.67 10.45 10.59 22,952
04/09/2013 10.55 10.58 10.35 10.4 24,352
04/08/2013 10.5 10.6 10.21 10.3181 13,485
04/05/2013 10.2 10.6 10.03 10.6 35,995
04/04/2013 10.35 10.45 10.15 10.28 23,786
04/03/2013 10.51 10.6 10.2 10.45 23,248
04/02/2013 10.1 10.564 10.05 10.55 34,570
04/01/2013 10.05 10.34 9.67 10.34 28,551
03/28/2013 9.66 10.46 9.66 10.2 54,459
03/27/2013 9.68 9.77 9.6 9.65 26,541
03/26/2013 9.7 9.8 9.67 9.69 12,007
03/25/2013 9.76 9.76 9.59 9.7 22,103
03/22/2013 9.7 9.79 9.66 9.7 37,312
03/21/2013 9.65 9.8 9.62 9.7 30,167
03/20/2013 9.6525 9.86 9.62 9.65 26,140
03/19/2013 10.1 10.1 9.55 9.78 260,968
03/18/2013 10.4 10.5 10.1 10.15 155,172
03/15/2013 11 11.03 10.41 10.52 248,036
03/14/2013 11.05 11.19 10.99 11.12 49,741
03/13/2013 11.25 11.26 10.79 11.17 53,354
03/12/2013 11.2 11.63 11.2 11.25 50,428
03/11/2013 11.09 11.49 11.09 11.33 47,325
03/08/2013 11.1 11.39 11.1 11.1 19,831
03/07/2013 11.4 11.4 10.9 11.1 40,673
03/06/2013 11 11.47 10.8 11.389 39,673
03/05/2013 10.99 11.1399 10.9 11 69,848
03/04/2013 11.13 11.4299 10.8 11.1 87,851
03/01/2013 11.24 11.74 10.88 11.14 112,198
02/28/2013 14.41 14.64 11.3 11.3 1,108,841
02/27/2013 13.55 15.39 13.5 15.17 260,397
02/26/2013 13.7 13.9561 13.23 13.39 44,253
02/25/2013 14.13 14.13 13.57 13.63 34,538
02/22/2013 14.5 14.75 13.76 14.01 125,715
02/21/2013 13.48 14.27 13.2575 14.27 135,960
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.