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 |
| 26 Mar 2021 |
USD |
3.992 |
3.992 |
3.885 |
3.905 |
39.05 |
-0.015 (-0.38%)
|
409 |
| 25 Mar 2021 |
USD |
3.81 |
3.92 |
3.75 |
3.92 |
39.2 |
+0.005 (+0.13%)
|
233 |
| 24 Mar 2021 |
USD |
4.075 |
4.09 |
3.91 |
3.915 |
39.15 |
-0.045 (-1.14%)
|
472 |
| 23 Mar 2021 |
USD |
3.98 |
3.98 |
3.96 |
3.96 |
39.6 |
-0.03 (-0.75%)
|
30 |
| 22 Mar 2021 |
USD |
4.018 |
4.035 |
3.95 |
3.99 |
39.9 |
0.0 (0.0%)
|
220 |
| 19 Mar 2021 |
USD |
3.97 |
4.03 |
3.95 |
3.99 |
39.9 |
+0.03 (+0.76%)
|
230 |
| 18 Mar 2021 |
USD |
4.052 |
4.052 |
3.95 |
3.96 |
39.6 |
-0.085 (-2.10%)
|
822 |
| 17 Mar 2021 |
USD |
3.93 |
4.045 |
3.905 |
4.045 |
40.45 |
+0.105 (+2.66%)
|
282 |
| 16 Mar 2021 |
USD |
3.97 |
3.978 |
3.92 |
3.94 |
39.4 |
-0.025 (-0.63%)
|
403 |
| 15 Mar 2021 |
USD |
3.928 |
3.965 |
3.89 |
3.965 |
39.65 |
+0.115 (+2.99%)
|
295 |
| 12 Mar 2021 |
USD |
3.77 |
3.868 |
3.77 |
3.85 |
38.5 |
+0.02 (+0.52%)
|
552 |
| 11 Mar 2021 |
USD |
3.788 |
3.83 |
3.788 |
3.83 |
38.3 |
+0.025 (+0.66%)
|
253 |
| 10 Mar 2021 |
USD |
3.805 |
3.805 |
3.805 |
3.805 |
38.05 |
+0.047 (+1.25%)
|
50 |
| 9 Mar 2021 |
USD |
3.765 |
3.765 |
3.745 |
3.758 |
37.58 |
-0.022 (-0.58%)
|
516 |
| 8 Mar 2021 |
USD |
3.836 |
3.85 |
3.78 |
3.78 |
37.8 |
+0.045 (+1.20%)
|
472 |
| 5 Mar 2021 |
USD |
3.772 |
3.778 |
3.675 |
3.735 |
37.35 |
-0.08 (-2.10%)
|
1,172 |
| 4 Mar 2021 |
USD |
3.825 |
3.825 |
3.755 |
3.815 |
38.15 |
-0.23 (-5.69%)
|
197 |
| 3 Mar 2021 |
USD |
4.045 |
4.045 |
4.045 |
4.045 |
40.45 |
+0.133 (+3.40%)
|
15 |
| 2 Mar 2021 |
USD |
3.91 |
3.938 |
3.91 |
3.912 |
39.12 |
+0.017 (+0.44%)
|
410 |
| 1 Mar 2021 |
USD |
4.0603 |
4.0603 |
3.895 |
3.895 |
38.95 |
+0.01 (+0.26%)
|
330 |
| 26 Feb 2021 |
USD |
3.885 |
3.885 |
3.885 |
3.885 |
38.85 |
-0.02 (-0.51%)
|
234 |
| 25 Feb 2021 |
USD |
4.12 |
4.305 |
3.905 |
3.905 |
39.05 |
-0.235 (-5.68%)
|
713 |
| 24 Feb 2021 |
USD |
3.848 |
4.14 |
3.845 |
4.14 |
41.4 |
+0.34 (+8.95%)
|
4,008 |
| 23 Feb 2021 |
USD |
3.7789 |
3.875 |
3.612 |
3.8 |
38 |
-0.072 (-1.86%)
|
564 |
| 22 Feb 2021 |
USD |
3.8 |
3.915 |
3.8 |
3.872 |
38.72 |
+0.16 (+4.31%)
|
1,449 |
| 19 Feb 2021 |
USD |
3.83 |
3.83 |
3.712 |
3.712 |
37.12 |
+0.177 (+5.01%)
|
390 |
| 18 Feb 2021 |
USD |
3.555 |
3.555 |
3.535 |
3.535 |
35.35 |
-0.115 (-3.15%)
|
318 |
| 17 Feb 2021 |
USD |
3.64 |
3.67 |
3.64 |
3.65 |
36.5 |
-0.125 (-3.31%)
|
337 |
| 16 Feb 2021 |
USD |
3.85 |
3.855 |
3.775 |
3.775 |
37.75 |
-0.075 (-1.95%)
|
231 |
| 12 Feb 2021 |
USD |
3.915 |
3.915 |
3.85 |
3.85 |
38.5 |
+0.005 (+0.13%)
|
216 |
