INVESCO MORTGAGE CAPITAL INC Historical Stock Prices

IVR 
$17.24
*  
0.17
1%
Get IVR Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading IVR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    IVR After Hours
 
 
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: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  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
05/23/2014 17.46 17.65 17.39 17.6 1,071,920
05/22/2014 17.27 17.49 17.25 17.44 1,241,664
05/21/2014 17.21 17.3 17.18 17.27 895,784
05/20/2014 17.19 17.25 17.01 17.2 1,289,886
05/19/2014 16.97 17.22 16.97 17.22 1,433,470
05/16/2014 16.88 16.97 16.79 16.94 1,015,335
05/15/2014 16.93 17.02 16.8 16.91 1,329,767
05/14/2014 16.84 17.03 16.8 16.96 1,191,613
05/13/2014 16.87 16.95 16.795 16.82 1,122,967
05/12/2014 17 17.045 16.85 16.85 800,124
05/09/2014 16.93 17.09 16.88 16.97 598,800
05/08/2014 17.02 17.0497 16.83 16.9 1,341,114
05/07/2014 16.77 17.11 16.77 17.1 1,515,170
05/06/2014 16.8 16.92 16.76 16.82 1,113,915
05/05/2014 16.67 16.785 16.63 16.78 957,693
05/02/2014 16.65 16.79 16.555 16.77 1,536,723
05/01/2014 16.7 16.8 16.545 16.71 1,166,381
04/30/2014 16.48 16.715 16.46 16.67 796,588
04/29/2014 16.59 16.68 16.43 16.46 1,205,304
04/28/2014 16.71 16.77 16.53 16.57 1,473,214
04/25/2014 16.6 16.8 16.53 16.6 1,594,023
04/24/2014 16.81 16.89 16.55 16.57 1,538,988
04/23/2014 16.76 16.9 16.71 16.8 1,025,471
04/22/2014 16.65 16.8 16.65 16.72 732,744
04/21/2014 16.56 16.69 16.55 16.67 447,284
04/17/2014 16.57 16.6701 16.47 16.58 729,496
04/16/2014 16.65 16.67 16.54 16.57 765,388
04/15/2014 16.62 16.73 16.6 16.65 1,478,182
04/14/2014 16.66 16.78 16.52 16.63 1,181,785
04/11/2014 16.55 16.72 16.535 16.55 938,291
04/10/2014 16.57 16.805 16.57 16.62 1,315,085
04/09/2014 16.62 16.63 16.49 16.56 1,237,810
04/08/2014 16.52 16.71 16.51 16.61 1,320,024
04/07/2014 16.42 16.695 16.41 16.54 1,430,749
04/04/2014 16.51 16.65 16.42 16.43 1,656,676
04/03/2014 16.53 16.57 16.4237 16.51 1,020,688
04/02/2014 16.5 16.64 16.45 16.58 784,849
04/01/2014 16.45 16.56 16.36 16.54 978,472
03/31/2014 16.39 16.65 16.39 16.47 1,472,459
03/28/2014 16.28 16.44 16.265 16.3 1,724,036
03/27/2014 16.34 16.48 16.15 16.26 1,516,470
03/26/2014 17.02 17.14 16.84 16.84 1,670,627
03/25/2014 17.12 17.23 16.87 16.92 1,533,746
03/24/2014 17.33 17.33 17.01 17.12 1,313,399
03/21/2014 16.93 17.35 16.93 17.34 2,949,833
03/20/2014 16.9 16.97 16.72 16.87 1,280,812
03/19/2014 17.22 17.25 16.79 16.84 1,000,607
03/18/2014 17.04 17.19 16.94 17.15 998,890
03/17/2014 17.19 17.2 17.02 17.03 924,876
03/14/2014 17.22 17.455 17.1 17.17 972,050
03/13/2014 17.14 17.32 17.11 17.21 1,502,406
03/12/2014 16.75 17.15 16.73 17.12 1,276,221
03/11/2014 16.82 16.9 16.64 16.78 1,087,859
03/10/2014 16.76 16.87 16.71 16.81 1,269,484
03/07/2014 17.18 17.18 16.67 16.72 1,340,788
03/06/2014 17.23 17.335 17.16 17.17 959,506
03/05/2014 17.22 17.31 17.16 17.25 916,765
03/04/2014 17.2 17.28 17.02 17.27 2,874,075
03/03/2014 16.79 17.15 16.79 17.1 1,536,627
02/28/2014 16.8 16.9101 16.64 16.83 2,404,909
02/27/2014 16.83 16.84 16.57 16.76 1,150,737
02/26/2014 16.75 16.88 16.7 16.8 1,325,152
02/25/2014 16.66 16.74 16.54 16.7 1,456,794
02/24/2014 16.61 16.75 16.56 16.6 1,531,110
02/21/2014 16.42 16.56 16.34 16.39 1,298,175
02/20/2014 16.59 16.7 16.21 16.38 1,004,972
02/19/2014 16.71 16.82 16.44 16.52 1,345,594
02/18/2014 16.32 16.72 16.21 16.68 1,514,292
02/14/2014 16.44 16.47 16.31 16.33 789,048
02/13/2014 16.11 16.48 16.08 16.44 1,641,757
02/12/2014 16.04 16.29 16.03 16.1 1,696,044
02/11/2014 15.85 16.085 15.85 16.05 1,471,838
02/10/2014 15.82 15.94 15.77 15.86 1,079,959
02/07/2014 15.84 16.02 15.79 15.81 1,137,234
02/06/2014 15.87 16.03 15.731 15.76 941,617
02/05/2014 15.64 15.87 15.56 15.85 1,203,301
02/04/2014 15.6 15.72 15.5 15.64 1,167,527
02/03/2014 15.73 15.82 15.55 15.61 1,280,919
01/31/2014 15.41 15.75 15.36 15.71 1,032,995
01/30/2014 15.52 15.57 15.42 15.56 907,873
01/29/2014 15.57 15.64 15.34 15.46 1,371,407
01/28/2014 15.64 15.71 15.53 15.6 965,856
01/27/2014 15.67 15.7979 15.48 15.56 1,035,257
01/24/2014 15.83 15.85 15.6237 15.72 1,246,967
01/23/2014 15.59 15.96 15.57 15.79 1,742,992
01/22/2014 15.49 15.595 15.4785 15.55 966,266
01/21/2014 15.27 15.5 15.26 15.49 1,171,084
01/17/2014 15.24 15.25 15.17 15.23 574,488
01/16/2014 15.14 15.26 15.08 15.23 1,102,988
01/15/2014 15.08 15.22 15.08 15.13 734,586
01/14/2014 15.21 15.27 15.1 15.11 784,060
01/13/2014 15.29 15.4 15.17 15.18 1,619,130
01/10/2014 15.19 15.35 15.17 15.31 1,094,615
01/09/2014 15.22 15.23 15 15.11 1,192,285
01/08/2014 15.09 15.21 15.01 15.21 1,289,049
01/07/2014 15.03 15.17 14.97 15.14 1,161,993
01/06/2014 14.94 15.145 14.86 15.02 1,176,243
01/03/2014 14.86 14.92 14.805 14.87 962,354
01/02/2014 14.69 14.88 14.64 14.86 1,163,625
12/31/2013 14.56 14.74 14.55 14.68 1,990,009
12/30/2013 14.75 14.76 14.54 14.58 2,262,435
12/27/2013 14.67 14.81 14.53 14.74 1,799,613
12/26/2013 14.79 14.87 14.71 14.71 1,801,346
12/24/2013 14.57 14.86 14.56 14.79 1,520,329
12/23/2013 15.29 15.38 15.1 15.1 2,418,948
12/20/2013 15.05 15.245 15 15.2 2,082,572
12/19/2013 15.22 15.3 14.97 14.99 1,589,020
12/18/2013 15.15 15.4599 15 15.21 2,812,675
12/17/2013 14.93 15.18 14.89 15.09 1,904,928
12/16/2013 14.92 15.075 14.84 14.88 1,444,674
12/13/2013 14.95 15.0801 14.88 14.91 1,177,819
12/12/2013 14.86 14.97 14.75 14.92 1,265,762
12/11/2013 15.03 15.07 14.81 14.88 1,636,394
12/10/2013 14.86 15.25 14.86 15.03 2,055,671
12/09/2013 14.62 14.85 14.6 14.83 2,085,840
12/06/2013 14.56 14.68 14.43 14.57 1,778,770
12/05/2013 14.56 14.63 14.41 14.5 1,644,532
12/04/2013 14.67 14.75 14.54 14.64 1,415,110
12/03/2013 14.85 14.9801 14.7 14.82 2,351,235
12/02/2013 15.05 15.07 14.77 14.79 1,757,136
11/29/2013 15.1 15.22 15.02 15.1 687,988
11/27/2013 14.92 15.09 14.8217 15.07 1,398,641
11/26/2013 15.08 15.09 14.92 14.93 1,434,482
11/25/2013 14.91 15.11 14.88 15.06 2,491,570
11/22/2013 15.02 15.02 14.77 14.94 1,585,613
11/21/2013 15.08 15.16 14.9201 14.99 1,550,706
11/20/2013 15 15.11 14.91 15.08 1,389,423
11/19/2013 15.09 15.15 14.92 14.99 1,259,980
11/18/2013 15.24 15.3 15.05 15.06 1,214,062
11/15/2013 15.16 15.29 15.06 15.21 1,190,801
11/14/2013 15.02 15.37 15.02 15.2 1,178,405
11/13/2013 14.65 15.05 14.65 15 1,184,307
11/12/2013 14.5 14.72 14.41 14.7 1,666,185
11/11/2013 14.71 14.77 14.44 14.59 1,834,223
11/08/2013 15.08 15.09 14.62 14.78 2,349,218
11/07/2013 15.21 15.37 15.17 15.24 1,318,100
11/06/2013 15.09 15.285 15.06 15.24 1,719,871
11/05/2013 15.23 15.3001 15 15.04 1,867,394
11/04/2013 15.43 15.45 15.21 15.25 1,402,412
11/01/2013 15.42 15.51 15.22 15.43 1,493,444
10/31/2013 15.15 15.51 15.04 15.45 1,811,447
10/30/2013 15.08 15.29 15.02 15.11 1,630,293
10/29/2013 16.07 16.07 15.02 15.08 4,721,157
10/28/2013 16.46 16.5 16.31 16.42 1,135,205
10/25/2013 16.38 16.6 16.29 16.47 1,096,536
10/24/2013 16.4 16.45 16.28 16.33 939,620
10/23/2013 16.25 16.45 16.12 16.45 1,923,582
10/22/2013 15.82 16.26 15.81 16.26 1,527,927
10/21/2013 15.9 15.91 15.64 15.69 1,010,670
10/18/2013 15.83 15.92 15.62 15.9 1,158,126
10/17/2013 15.25 15.74 15.25 15.71 1,512,020
10/16/2013 15.09 15.23 14.84 15.19 1,412,724
10/15/2013 15.2 15.29 15.03 15.07 824,990
10/14/2013 15.33 15.38 15.193 15.24 848,032
10/11/2013 15.33 15.38 15.21 15.37 858,652
10/10/2013 15.38 15.38 15.22 15.3 950,814
10/09/2013 15.18 15.295 15.1428 15.22 1,197,503
10/08/2013 15.35 15.4 15.13 15.13 1,136,988
10/07/2013 15.26 15.4247 15.21 15.4 1,004,520
10/04/2013 15.3 15.42 15.28 15.35 946,091
10/03/2013 15.32 15.43 15.24 15.34 1,383,204
10/02/2013 15.24 15.46 15.17 15.41 1,793,271
10/01/2013 15.35 15.51 15.17 15.51 1,114,920
09/30/2013 15.42 15.57 15.2901 15.39 851,622
09/27/2013 15.54 15.673 15.47 15.51 827,612
09/26/2013 15.59 15.69 15.5 15.59 973,678
09/25/2013 15.65 15.83 15.58 15.63 1,052,081
09/24/2013 15.92 16 15.6 15.67 2,402,778
09/23/2013 16.15 16.43 16.1 16.41 2,230,543
09/20/2013 16.29 16.3 15.95 16.2 2,055,272
09/19/2013 16.71 16.76 16.16 16.26 2,266,579
09/18/2013 16 16.62 15.92 16.62 2,584,384
09/17/2013 15.83 16.15 15.8 16.01 1,670,945
09/16/2013 16.06 16.25 15.85 16.01 1,513,684
09/13/2013 15.71 15.98 15.71 15.85 1,181,279
09/12/2013 15.61 15.88 15.6 15.71 1,164,048
09/11/2013 15.44 15.6 15.26 15.59 1,161,395
09/10/2013 15.7 15.71 15.37 15.42 1,248,812
09/09/2013 15.52 15.7 15.5 15.69 927,766
09/06/2013 15.45 15.55 15.37 15.42 669,436
09/05/2013 15.34 15.38 15.2 15.3 701,701
09/04/2013 15.25 15.53 15.1956 15.35 857,019
09/03/2013 15.37 15.37 15.02 15.25 960,004
08/30/2013 15.46 15.7 15.3 15.31 926,529
08/29/2013 15.25 15.52 15.18 15.51 938,219
08/28/2013 15.59 15.69 15.13 15.24 1,666,570
08/27/2013 15.22 15.65 15.18 15.59 1,549,853
08/26/2013 15.48 15.57 15.23 15.29 1,091,033
08/23/2013 14.87 15.48 14.83 15.45 1,361,173
08/22/2013 14.78 14.87 14.696 14.82 1,310,790
08/21/2013 14.7 14.96 14.59 14.75 1,082,786
08/20/2013 14.45 14.89 14.45 14.77 2,356,770
08/19/2013 14.92 15 14.4 14.44 2,876,528
08/16/2013 15.34 15.4101 14.8701 14.9 1,628,141
08/15/2013 15.37 15.439 15.18 15.32 1,959,588
08/14/2013 15.42 15.7 15.31 15.67 1,279,292
08/13/2013 15.84 15.87 15.33 15.48 1,950,190
08/12/2013 15.73 15.99 15.72 15.88 1,136,515
08/09/2013 15.73 15.86 15.59 15.73 1,403,315
08/08/2013 15.5 15.75 15.47 15.74 1,356,289
08/07/2013 15.49 15.63 15.34 15.46 1,057,108
08/06/2013 15.28 15.49 15.13 15.48 1,732,873
08/05/2013 15.82 15.84 15.35 15.36 2,317,346
08/02/2013 15.85 16.12 15.7433 15.88 1,976,787
08/01/2013 16.25 16.31 15.65 15.81 3,001,080
07/31/2013 16.71 16.73 16.07 16.43 2,259,374
07/30/2013 16.57 17.06 16.57 16.71 1,816,425
07/29/2013 16.7 16.8 16.42 16.46 1,566,388
07/26/2013 16.67 16.75 16.55 16.69 1,081,658
07/25/2013 16.34 16.705 16.25 16.65 1,898,640
07/24/2013 16.82 16.85 16.11 16.34 2,002,212
07/23/2013 16.72 16.88 16.58 16.8 1,101,418
07/22/2013 16.73 16.83 16.62 16.72 1,031,731
07/19/2013 16.6 16.755 16.52 16.75 1,027,284
07/18/2013 16.81 16.88 16.63 16.63 1,070,801
07/17/2013 16.5 17.08 16.49 16.79 1,875,408
07/16/2013 16.42 16.54 16.34 16.4 1,520,674
07/15/2013 16.19 16.456 16.131 16.42 1,060,362
07/12/2013 16.44 16.45 16.09 16.23 1,678,430
07/11/2013 15.94 16.47 15.94 16.47 2,898,594
07/10/2013 15.58 15.905 15.58 15.76 2,888,280
07/09/2013 15.52 15.73 15.43 15.55 2,066,320
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?