Invesco Mortgage Capital Inc.
Sector:
Financials,
Industry:
Mortgage REITs
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 18 May 2021 |
USD |
3.605 |
3.675 |
3.605 |
3.675 |
36.75 |
+0.177 (+5.06%)
|
8 |
| 14 May 2021 |
USD |
3.515 |
3.525 |
3.485 |
3.498 |
34.98 |
+0.026 (+0.75%)
|
199 |
| 13 May 2021 |
USD |
3.47 |
3.472 |
3.47 |
3.472 |
34.72 |
+0.072 (+2.12%)
|
2,755 |
| 12 May 2021 |
USD |
3.5 |
3.5 |
3.4 |
3.4 |
34 |
-0.012 (-0.35%)
|
1,343 |
| 11 May 2021 |
USD |
3.412 |
3.412 |
3.412 |
3.412 |
34.12 |
-0.173 (-4.83%)
|
1,128 |
| 10 May 2021 |
USD |
3.61 |
3.61 |
3.585 |
3.585 |
35.85 |
-0.03 (-0.83%)
|
112 |
| 7 May 2021 |
USD |
3.6 |
3.615 |
3.6 |
3.615 |
36.15 |
+0.03 (+0.84%)
|
383 |
| 6 May 2021 |
USD |
3.655 |
3.655 |
3.585 |
3.585 |
35.85 |
-0.25 (-6.52%)
|
1,125 |
| 5 May 2021 |
USD |
3.805 |
3.835 |
3.78 |
3.835 |
38.35 |
+0.05 (+1.32%)
|
258 |
| 4 May 2021 |
USD |
3.85 |
3.865 |
3.785 |
3.785 |
37.85 |
-0.137 (-3.49%)
|
369 |
| 30 Apr 2021 |
USD |
3.86 |
3.922 |
3.86 |
3.922 |
39.22 |
+0.047 (+1.21%)
|
273 |
| 29 Apr 2021 |
USD |
3.85 |
3.875 |
3.85 |
3.875 |
38.75 |
-0.035 (-0.90%)
|
30 |
| 28 Apr 2021 |
USD |
3.89 |
3.91 |
3.88 |
3.91 |
39.1 |
+0.06 (+1.56%)
|
737 |
| 27 Apr 2021 |
USD |
3.848 |
3.89 |
3.84 |
3.85 |
38.5 |
+0.01 (+0.26%)
|
333 |
| 26 Apr 2021 |
USD |
3.84 |
3.87 |
3.84 |
3.84 |
38.4 |
+0.085 (+2.26%)
|
1,667 |
| 21 Apr 2021 |
USD |
3.675 |
3.755 |
3.675 |
3.755 |
37.55 |
+0.05 (+1.35%)
|
822 |
| 20 Apr 2021 |
USD |
3.7403 |
3.7403 |
3.632 |
3.705 |
37.05 |
-0.07 (-1.85%)
|
132 |
| 19 Apr 2021 |
USD |
3.84 |
3.84 |
3.765 |
3.775 |
37.75 |
-0.023 (-0.61%)
|
1,018 |
| 16 Apr 2021 |
USD |
3.81 |
3.81 |
3.798 |
3.798 |
37.98 |
-0.012 (-0.31%)
|
277 |
| 15 Apr 2021 |
USD |
3.855 |
3.855 |
3.81 |
3.81 |
38.1 |
-0.095 (-2.43%)
|
866 |
| 14 Apr 2021 |
USD |
3.905 |
3.905 |
3.905 |
3.905 |
39.05 |
+0.03 (+0.77%)
|
60 |
| 13 Apr 2021 |
USD |
3.84 |
3.875 |
3.82 |
3.875 |
38.75 |
-0.03 (-0.77%)
|
226 |
| 12 Apr 2021 |
USD |
3.87 |
3.905 |
3.862 |
3.905 |
39.05 |
-0.06 (-1.51%)
|
419 |
| 9 Apr 2021 |
USD |
3.965 |
3.965 |
3.965 |
3.965 |
39.65 |
-0.11 (-2.70%)
|
39 |
| 7 Apr 2021 |
USD |
4.075 |
4.075 |
4.075 |
4.075 |
40.75 |
-0.015 (-0.37%)
|
31 |
| 6 Apr 2021 |
USD |
4.0896 |
4.1 |
4.065 |
4.09 |
40.9 |
+0.038 (+0.94%)
|
900 |
| 1 Apr 2021 |
USD |
4.02 |
4.078 |
4.02 |
4.052 |
40.52 |
+0.022 (+0.55%)
|
260 |
| 31 Mar 2021 |
USD |
4.075 |
4.075 |
4.03 |
4.03 |
40.3 |
-0.068 (-1.66%)
|
830 |
| 30 Mar 2021 |
USD |
4.025 |
4.098 |
4 |
4.098 |
40.98 |
+0.078 (+1.94%)
|
802 |
| 29 Mar 2021 |
USD |
3.938 |
4.05 |
3.938 |
4.02 |
40.2 |
+0.115 (+2.94%)
|
679 |
