INVESCO MORTGAGE CAPITAL INC Historical Stock Prices

IVR 
$15.91
*  
0.06
0.38%
Get IVR Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading IVR now
Exchange: NYSE
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

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

Select the Timeframe:

Results for: 1 Year, From 27-MAY-2014 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  15.88  15.94  15.80  15.91 1,073,387
05/27/2015 15.86 15.94 15.8 15.91 1,073,487
05/26/2015 15.9 15.9 15.78 15.85 805,519
05/22/2015 15.94 15.99 15.861 15.9 634,070
05/21/2015 15.99 16.05 15.92 15.95 669,315
05/20/2015 16.07 16.125 15.98 15.98 947,620
05/19/2015 16.11 16.11 16.02 16.03 640,034
05/18/2015 16.1 16.1299 16.04 16.11 1,067,935
05/15/2015 16.03 16.11 15.94 16.1 1,099,397
05/14/2015 15.99 16.06 15.96 15.99 1,034,219
05/13/2015 15.99 16 15.88 15.92 868,214
05/12/2015 15.73 15.97 15.665 15.96 1,390,606
05/11/2015 15.67 15.81 15.6616 15.8 2,333,501
05/08/2015 15.64 15.729 15.56 15.7 1,153,644
05/07/2015 15.36 15.54 15.22 15.47 1,996,994
05/06/2015 15.32 15.374 15.13 15.18 1,225,354
05/05/2015 15.47 15.56 15.3 15.32 1,159,736
05/04/2015 15.5 15.58 15.44 15.51 757,320
05/01/2015 15.39 15.51 15.38 15.45 789,897
04/30/2015 15.49 15.53 15.36 15.4 1,060,132
04/29/2015 15.56 15.615 15.48 15.51 974,289
04/28/2015 15.72 15.75 15.6 15.63 1,089,295
04/27/2015 15.77 15.83 15.69 15.69 804,587
04/24/2015 15.74 15.81 15.74 15.74 480,084
04/23/2015 15.74 15.83 15.72 15.74 1,291,416
04/22/2015 15.77 15.83 15.72 15.73 500,393
04/21/2015 15.87 15.88 15.74 15.75 691,871
04/20/2015 15.82 15.89 15.77 15.84 639,889
04/17/2015 15.76 15.85 15.73 15.81 832,226
04/16/2015 15.76 15.86 15.7 15.81 376,528
04/15/2015 15.73 15.77 15.66 15.76 850,899
04/14/2015 15.7 15.74 15.66 15.71 701,161
04/13/2015 15.74 15.74 15.66 15.66 558,806
04/10/2015 15.77 15.78 15.68 15.73 752,283
04/09/2015 15.78 15.8 15.61 15.66 873,038
04/08/2015 15.74 15.835 15.65 15.81 692,775
04/07/2015 15.77 15.8 15.7 15.72 682,459
04/06/2015 15.7 15.8 15.7 15.77 1,058,677
04/02/2015 15.69 15.78 15.65 15.69 1,128,467
04/01/2015 15.53 15.72 15.5 15.69 1,199,771
03/31/2015 15.51 15.58 15.49 15.53 1,236,974
03/30/2015 15.47 15.58 15.42 15.53 1,118,745
03/27/2015 15.41 15.54 15.37 15.43 1,666,701
03/26/2015 15.5 15.649 15.4 15.44 1,919,863
03/25/2015 16.14 16.21 15.98 15.99 1,641,511
03/24/2015 16.09 16.195 16.01 16.14 1,796,109
03/23/2015 16.09 16.19 16.07 16.09 1,073,052
03/20/2015 16 16.11 15.95 16.08 2,795,566
03/19/2015 15.92 16.005 15.82 15.94 923,348
03/18/2015 15.69 16.04 15.675 16 999,487
03/17/2015 15.61 15.74 15.58 15.7 811,870
03/16/2015 15.64 15.73 15.58 15.62 721,525
03/13/2015 15.61 15.61 15.46 15.57 686,940
03/12/2015 15.56 15.63 15.48 15.6 764,462
03/11/2015 15.57 15.61 15.3784 15.47 1,128,452
03/10/2015 15.54 15.63 15.4538 15.55 879,266
03/09/2015 15.65 15.79 15.57 15.59 1,061,103
03/06/2015 15.84 15.89 15.56 15.57 1,352,605
03/05/2015 16.04 16.08 15.93 15.96 1,091,861
03/04/2015 15.99 16.04 15.95 16.03 1,496,813
03/03/2015 15.92 16.11 15.871 16 1,890,948
03/02/2015 16.02 16.13 15.91 15.95 1,110,915
02/27/2015 15.91 16 15.84 15.97 1,405,059
02/26/2015 15.94 15.99 15.87 15.92 807,503
02/25/2015 15.82 15.98 15.81 15.94 1,068,938
02/24/2015 15.48 15.93 15.43 15.87 3,133,727
02/23/2015 15.41 15.44 15.265 15.42 780,669
02/20/2015 15.43 15.47 15.32 15.4 845,514
02/19/2015 15.41 15.5 15.32 15.45 957,326
02/18/2015 15.38 15.435 15.25 15.43 1,258,300
02/17/2015 15.27 15.47 15.27 15.37 775,607
02/13/2015 15.35 15.38 15.25 15.33 952,634
02/12/2015 15.25 15.43 15.21 15.32 668,064
02/11/2015 15.22 15.29 15.16 15.2 683,896
02/10/2015 15.3 15.3 15.14 15.22 819,261
02/09/2015 15.21 15.37 15.21 15.25 953,426
02/06/2015 15.33 15.33 15.18 15.24 1,165,005
02/05/2015 15.26 15.36 15.22 15.35 839,090
02/04/2015 15.42 15.43 15.22 15.25 1,129,452
02/03/2015 15.29 15.53 15.2 15.48 1,031,619
02/02/2015 15.3 15.44 15.13 15.31 1,770,355
01/30/2015 15.47 15.53 15.31 15.34 1,272,471
01/29/2015 15.6 15.6 15.34 15.56 1,127,715
01/28/2015 15.65 15.68 15.57 15.61 1,292,831
01/27/2015 15.61 15.67 15.54 15.64 1,578,058
01/26/2015 15.45 15.69 15.39 15.68 757,396
01/23/2015 15.6 15.63 15.45 15.48 537,119
01/22/2015 15.32 15.61 15.3 15.61 1,189,237
01/21/2015 15.14 15.27 15.14 15.25 976,931
01/20/2015 15.45 15.47 15.1 15.17 1,120,304
01/16/2015 15.29 15.44 15.2 15.44 1,348,964
01/15/2015 15.38 15.45 15.26 15.29 1,251,037
01/14/2015 15.48 15.53 15.23 15.37 1,335,741
01/13/2015 15.49 15.59 15.42 15.55 2,617,590
01/12/2015 15.42 15.525 15.283 15.49 1,119,444
01/09/2015 15.58 15.6 15.36 15.42 1,003,083
01/08/2015 15.66 15.69 15.54 15.58 759,528
01/07/2015 15.64 15.7 15.54 15.64 938,758
01/06/2015 15.69 15.735 15.55 15.6 1,704,466
01/05/2015 15.58 15.71 15.53 15.64 820,725
01/02/2015 15.5 15.68 15.35 15.66 907,619
12/31/2014 15.7 15.8 15.42 15.46 1,206,264
12/30/2014 15.74 15.81 15.56 15.66 1,175,521
12/29/2014 15.62 15.92 15.62 15.76 957,231
12/26/2014 15.57 15.67 15.54 15.63 741,018
12/24/2014 15.73 15.8 15.515 15.52 908,724
12/23/2014 16.33 16.38 16.11 16.14 1,431,857
12/22/2014 16.31 16.42 16.23 16.33 1,615,660
12/19/2014 15.96 16.34 15.95 16.3 3,135,912
12/18/2014 15.75 15.97 15.7 15.97 1,656,047
12/17/2014 15.35 15.69 15.19 15.69 2,365,628
12/16/2014 15.51 15.55 15.31 15.31 1,601,818
12/15/2014 15.75 15.81 15.42 15.49 1,724,444
12/12/2014 15.87 15.91 15.71 15.74 1,321,046
12/11/2014 15.85 15.95 15.8 15.91 1,431,448
12/10/2014 16.15 16.16 15.82 15.86 1,295,639
12/09/2014 15.77 16.16 15.71 16.15 1,433,780
12/08/2014 16.15 16.24 15.803 15.82 1,232,827
12/05/2014 16.39 16.44 16.14 16.21 1,144,961
12/04/2014 16.44 16.54 16.391 16.44 1,114,174
12/03/2014 16.44 16.5 16.4 16.48 724,574
12/02/2014 16.4 16.49 16.31 16.43 1,090,288
12/01/2014 16.53 16.585 16.4 16.41 820,420
11/28/2014 16.54 16.61 16.44 16.53 493,200
11/26/2014 16.5 16.5 16.38 16.5 933,336
11/25/2014 16.42 16.42 16.32 16.41 795,514
11/24/2014 16.18 16.39 16.18 16.36 1,770,091
11/21/2014 16.37 16.39 16.1 16.18 1,498,657
11/20/2014 16.2 16.28 16.11 16.26 853,039
11/19/2014 16.28 16.31 16.135 16.18 1,292,975
11/18/2014 16.38 16.45 16.31 16.31 645,712
11/17/2014 16.27 16.38 16.25 16.3 999,714
11/14/2014 16.25 16.38 16.2 16.29 740,305
11/13/2014 16.31 16.37 16.22 16.26 819,932
11/12/2014 16.09 16.245 16.03 16.22 1,117,412
11/11/2014 16.25 16.29 16.09 16.12 1,029,752
11/10/2014 16.25 16.3 16.14 16.26 993,597
11/07/2014 16.1 16.28 16.03 16.26 1,292,780
11/06/2014 16.1 16.2 16.02 16.1 1,394,696
11/05/2014 16.24 16.33 16.01 16.2 2,164,985
11/04/2014 16.56 16.58 16.4 16.51 2,134,878
11/03/2014 16.54 16.64 16.51 16.59 998,708
10/31/2014 16.55 16.59 16.45 16.54 887,834
10/30/2014 16.37 16.54 16.335 16.49 918,472
10/29/2014 16.65 16.65 16.3 16.37 1,125,619
10/28/2014 16.51 16.66 16.42 16.66 1,208,008
10/27/2014 16.41 16.49 16.325 16.48 814,159
10/24/2014 16.39 16.46 16.35 16.42 1,061,775
10/23/2014 16.5 16.51 16.38 16.41 1,167,130
10/22/2014 16.53 16.61 16.4 16.41 1,320,289
10/21/2014 16.46 16.59 16.42 16.51 1,485,100
10/20/2014 16.28 16.47 16.27 16.46 1,466,292
10/17/2014 16.35 16.41 16.26 16.32 1,903,061
10/16/2014 16.14 16.35 16.1 16.28 2,421,226
10/15/2014 16.1 16.31 15.94 16.28 2,528,933
10/14/2014 16.1 16.21 16 16.12 1,384,288
10/13/2014 15.93 16.245 15.93 16.07 1,361,346
10/10/2014 15.94 16.1232 15.9 15.91 1,365,205
10/09/2014 16 16.17 15.91 15.98 1,774,795
10/08/2014 15.73 16.01 15.68 16 1,332,570
10/07/2014 15.68 15.78 15.66 15.71 1,779,771
10/06/2014 15.69 15.815 15.69 15.73 1,434,991
10/03/2014 15.87 15.87 15.68 15.7 1,736,348
10/02/2014 15.84 15.9 15.6499 15.77 1,760,768
10/01/2014 15.72 15.93 15.72 15.88 2,115,901
09/30/2014 16.01 16.0399 15.72 15.72 2,062,047
09/29/2014 16.06 16.13 15.91 16.01 1,772,120
09/26/2014 16.32 16.32 15.85 16.14 2,000,379
09/25/2014 16.08 16.14 15.97 16.03 1,666,873
09/24/2014 16.22 16.24 16.05 16.08 2,002,854
09/23/2014 16.73 16.79 16.64 16.68 1,480,490
09/22/2014 16.9 16.94 16.71 16.71 1,100,834
09/19/2014 16.9 16.98 16.82 16.91 1,721,705
09/18/2014 16.98 17.06 16.81 16.85 911,589
09/17/2014 17.02 17.127 16.94 16.96 951,921
09/16/2014 16.91 16.9884 16.69 16.94 1,037,025
09/15/2014 17.01 17.0299 16.71 16.88 1,834,393
09/12/2014 17.39 17.41 17.01 17.01 1,571,681
09/11/2014 17.2 17.45 17.2 17.44 1,682,945
09/10/2014 17.23 17.26 17.11 17.19 808,921
09/09/2014 17.4 17.45 17.225 17.28 712,519
09/08/2014 17.44 17.46 17.33 17.4 568,299
09/05/2014 17.24 17.4 17.2 17.39 651,797
09/04/2014 17.25 17.3 17.12 17.2 820,427
09/03/2014 17.35 17.36 17.27 17.29 765,404
09/02/2014 17.62 17.64 17.16 17.28 2,190,240
08/29/2014 17.52 17.64 17.44 17.62 531,624
08/28/2014 17.41 17.56 17.4 17.51 705,956
08/27/2014 17.42 17.46 17.35 17.45 597,116
08/26/2014 17.4 17.46 17.35 17.42 555,854
08/25/2014 17.33 17.41 17.31 17.41 611,586
08/22/2014 17.38 17.45 17.2908 17.31 510,085
08/21/2014 17.33 17.461 17.31 17.39 660,129
08/20/2014 17.28 17.37 17.22 17.32 531,111
08/19/2014 17.39 17.42 17.29 17.32 505,647
08/18/2014 17.41 17.4395 17.31 17.37 783,506
08/15/2014 17.33 17.43 17.27 17.35 726,305
08/14/2014 17.3 17.34 17.26 17.27 467,344
08/13/2014 17.3 17.36 17.27 17.3 532,815
08/12/2014 17.32 17.44 17.25 17.28 703,300
08/11/2014 17.29 17.39 17.27 17.33 703,027
08/08/2014 17.15 17.25 17.15 17.21 622,035
08/07/2014 17.21 17.37 17.145 17.15 593,168
08/06/2014 17 17.22 17 17.16 941,930
08/05/2014 17.07 17.18 16.99 17.02 612,607
08/04/2014 17.04 17.11 17.03 17.07 960,926
08/01/2014 16.99 17.14 16.95 17.02 768,273
07/31/2014 17.08 17.2 16.98 16.98 1,259,462
07/30/2014 17.31 17.38 17 17.11 918,445
07/29/2014 17.33 17.38 17.24 17.24 900,312
07/28/2014 17.28 17.4 17.26 17.3 667,384
07/25/2014 17.22 17.29 17.17 17.24 571,116
07/24/2014 17.37 17.41 17.22 17.26 970,298
07/23/2014 17.29 17.42 17.23 17.37 566,906
07/22/2014 17.26 17.33 17.24 17.28 654,974
07/21/2014 17.18 17.23 17.11 17.19 479,220
07/18/2014 17.12 17.26 17.11 17.18 799,323
07/17/2014 17.2 17.24 17.13 17.15 771,791
07/16/2014 17.24 17.29 17.13 17.22 741,636
07/15/2014 17.3 17.33 17.17 17.24 624,374
07/14/2014 17.26 17.31 17.18 17.26 774,019
07/11/2014 17.24 17.34 17.17 17.2 754,627
07/10/2014 17.04 17.29 17 17.24 1,114,608
07/09/2014 17.07 17.08 16.9 17.07 766,849
07/08/2014 16.92 17.04 16.87 17.02 1,634,001
07/07/2014 17.11 17.11 16.91 16.91 1,601,542
07/03/2014 17.23 17.23 16.91 17.11 1,231,546
07/02/2014 17.29 17.29 17.09 17.28 1,219,632
07/01/2014 17.35 17.4 17.31 17.33 1,161,317
06/30/2014 17.36 17.4 17.27 17.36 1,057,853
06/27/2014 17.28 17.39 17.21 17.38 1,379,099
06/26/2014 17.19 17.35 17.15 17.32 789,615
06/25/2014 17.23 17.25 17.11 17.18 1,474,985
06/24/2014 17.8 17.83 17.66 17.67 2,237,712
06/23/2014 17.55 17.79 17.55 17.74 1,422,241
06/20/2014 17.68 17.71 17.54 17.55 2,925,705
06/19/2014 17.73 17.8 17.61 17.65 818,854
06/18/2014 17.7 17.73 17.55 17.71 792,155
06/17/2014 17.77 17.83 17.63 17.67 989,530
06/16/2014 17.83 17.89 17.76 17.83 829,830
06/13/2014 17.8 17.86 17.66 17.84 771,014
06/12/2014 17.76 17.8 17.6 17.79 850,627
06/11/2014 17.87 17.9 17.7 17.75 742,788
06/10/2014 17.95 17.98 17.86 17.9 867,592
06/09/2014 17.93 18 17.91 17.97 1,066,575
06/06/2014 17.82 17.97 17.79 17.96 1,043,436
06/05/2014 17.54 17.79 17.51 17.79 821,428
06/04/2014 17.49 17.58 17.3003 17.53 764,836
06/03/2014 17.6 17.61 17.45 17.49 785,244
06/02/2014 17.77 17.85 17.6 17.61 892,711
05/30/2014 17.63 17.77 17.56 17.76 895,206
05/29/2014 17.66 17.74 17.61 17.61 611,577
05/28/2014 17.73 17.75 17.6 17.63 1,134,501
05/27/2014 17.67 17.82 17.65 17.69 1,163,813
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?