Quantcast

INVESCO MORTGAGE CAPITAL INC Common Stock Historical Stock Prices

IVR 
$15.63
*  
0.05
0.32%
Get IVR Alerts
*Delayed - data as of Dec. 13, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

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 15.58 15.68 15.55 15.63 1,102,257
12/13/2018 15.56 15.68 15.55 15.63 1,102,957
12/12/2018 15.7 15.7 15.52 15.58 792,748
12/11/2018 15.64 15.74 15.6 15.62 783,855
12/10/2018 15.6 15.65 15.46 15.56 1,012,409
12/07/2018 15.62 15.69 15.49 15.58 754,440
12/06/2018 15.35 15.62 15.28 15.61 1,109,857
12/04/2018 15.65 15.71 15.34 15.35 898,158
12/03/2018 15.67 15.68 15.51 15.62 767,027
11/30/2018 15.69 15.75 15.52 15.62 813,407
11/29/2018 15.46 15.77 15.46 15.71 689,448
11/28/2018 15.31 15.56 15.28 15.51 1,021,216
11/27/2018 15.2 15.31 15.135 15.24 445,697
11/26/2018 15.21 15.27 15.1 15.21 581,199
11/23/2018 15.11 15.28 15.065 15.2 324,373
11/21/2018 15.05 15.19 14.96 15.14 461,900
11/20/2018 15.22 15.29 15 15.05 915,338
11/19/2018 15.35 15.42 15.2 15.27 656,991
11/16/2018 15.09 15.36 15.04 15.35 774,652
11/15/2018 15.21 15.23 15.05 15.19 957,524
11/14/2018 15.4 15.41 15.26 15.3 704,606
11/13/2018 15.28 15.45 15.2 15.33 671,771
11/12/2018 15.38 15.54 15.25 15.25 830,857
11/09/2018 15.09 15.37 15.09 15.36 836,945
11/08/2018 15.17 15.35 14.95 15.13 1,244,286
11/07/2018 15.32 15.37 15.11 15.24 727,797
11/06/2018 15.25 15.32 15.1288 15.26 538,657
11/05/2018 15.15 15.25 15.12 15.22 736,400
11/02/2018 15.14 15.2 14.97 15.11 1,066,354
11/01/2018 15.09 15.1101 14.925 15.09 879,258
10/31/2018 15.15 15.18 14.985 15.08 1,436,818
10/30/2018 15.01 15.2 14.92 15.11 738,500
10/29/2018 14.97 15.14 14.82 14.98 940,594
10/26/2018 15.05 15.09 14.75 14.88 831,956
10/25/2018 14.88 15.08 14.71 15.08 1,054,171
10/24/2018 14.7 15.015 14.68 14.85 882,023
10/23/2018 14.69 14.79 14.55 14.69 673,053
10/22/2018 14.82 14.94 14.76 14.78 515,592
10/19/2018 14.74 14.8491 14.703 14.77 500,047
10/18/2018 14.94 14.98 14.72 14.76 529,168
10/17/2018 14.95 15.025 14.855 14.94 597,942
10/16/2018 14.77 14.98 14.67 14.95 974,523
10/15/2018 14.57 14.87 14.56 14.73 524,932
10/12/2018 14.9 14.9 14.53 14.58 849,633
10/11/2018 14.97 15.025 14.72 14.76 1,361,781
10/10/2018 15.15 15.31 15 15 1,022,290
10/09/2018 15.19 15.28 15.16 15.16 1,216,438
10/08/2018 15.12 15.2459 15.11 15.21 727,523
10/05/2018 15.26 15.3 15.05 15.12 1,186,151
10/04/2018 15.51 15.54 15.2 15.23 999,975
10/03/2018 15.67 15.735 15.49 15.55 1,055,739
10/02/2018 15.6 15.74 15.6 15.63 643,283
10/01/2018 15.82 16.02 15.595 15.6 770,375
09/28/2018 15.73 15.84 15.73 15.82 807,160
09/27/2018 15.67 15.91 15.67 15.73 454,393
09/26/2018 15.65 15.73 15.62 15.64 729,947
09/25/2018 15.71 15.84 15.6 15.65 764,350
09/24/2018 15.91 15.96 15.66 15.69 1,448,015
09/21/2018 16.19 16.42 16.18 16.32 1,887,443
09/20/2018 16.12 16.22 16.05 16.21 871,885
09/19/2018 16.15 16.3 16.1 16.1 1,044,069
09/18/2018 16.28 16.39 16.15 16.17 776,060
09/17/2018 16.3 16.48 16.175 16.29 774,586
09/14/2018 16.35 16.37 16.21 16.29 719,998
09/13/2018 16.25 16.42 16.175 16.4 571,794
*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?

Smart Portfolio