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 |
| 11 Feb 2021 |
USD |
3.875 |
3.875 |
3.805 |
3.845 |
38.45 |
-0.03 (-0.77%)
|
620 |
| 10 Feb 2021 |
USD |
3.865 |
3.875 |
3.865 |
3.875 |
38.75 |
+0.07 (+1.84%)
|
89 |
| 9 Feb 2021 |
USD |
3.815 |
3.815 |
3.805 |
3.805 |
38.05 |
-0.05 (-1.30%)
|
170 |
| 8 Feb 2021 |
USD |
3.89 |
3.89 |
3.85 |
3.855 |
38.55 |
-0.03 (-0.77%)
|
3,371 |
| 5 Feb 2021 |
USD |
3.8787 |
3.885 |
3.865 |
3.885 |
38.85 |
+0.1 (+2.64%)
|
157 |
| 4 Feb 2021 |
USD |
3.78 |
3.838 |
3.77 |
3.785 |
37.85 |
+0.033 (+0.88%)
|
646 |
| 3 Feb 2021 |
USD |
3.88 |
3.88 |
3.752 |
3.752 |
37.52 |
-0.146 (-3.75%)
|
673 |
| 2 Feb 2021 |
USD |
3.9183 |
3.9183 |
3.862 |
3.898 |
38.98 |
-0.032 (-0.81%)
|
659 |
| 1 Feb 2021 |
USD |
4 |
4 |
3.88 |
3.93 |
39.3 |
-0.135 (-3.32%)
|
869 |
| 29 Jan 2021 |
USD |
4.1 |
4.1 |
4.065 |
4.065 |
40.65 |
+0.185 (+4.77%)
|
19 |
| 28 Jan 2021 |
USD |
3.88 |
3.88 |
3.88 |
3.88 |
38.8 |
-0.47 (-10.80%)
|
987 |
| 27 Jan 2021 |
USD |
4.165 |
4.54 |
4.082 |
4.35 |
43.5 |
+0.155 (+3.69%)
|
1,850 |
| 26 Jan 2021 |
USD |
3.832 |
4.228 |
3.83 |
4.195 |
41.95 |
+0.425 (+11.27%)
|
1,048 |
| 25 Jan 2021 |
USD |
3.68 |
3.8497 |
3.675 |
3.77 |
37.7 |
+0.325 (+9.43%)
|
451 |
| 22 Jan 2021 |
USD |
3.495 |
3.495 |
3.445 |
3.445 |
34.45 |
-0.1 (-2.82%)
|
210 |
| 21 Jan 2021 |
USD |
3.49 |
3.655 |
3.49 |
3.545 |
35.45 |
+0.16 (+4.73%)
|
2,628 |
| 20 Jan 2021 |
USD |
3.382 |
3.385 |
3.382 |
3.385 |
33.85 |
+0.005 (+0.15%)
|
840 |
| 15 Jan 2021 |
USD |
3.395 |
3.395 |
3.378 |
3.38 |
33.8 |
+0.035 (+1.05%)
|
543 |
| 14 Jan 2021 |
USD |
3.345 |
3.345 |
3.345 |
3.345 |
33.45 |
+0.1 (+3.08%)
|
58 |
| 13 Jan 2021 |
USD |
3.235 |
3.245 |
3.235 |
3.245 |
32.45 |
-0.14 (-4.14%)
|
81 |
| 6 Jan 2021 |
USD |
3.385 |
3.385 |
3.385 |
3.385 |
33.85 |
+0.075 (+2.27%)
|
822 |
| 23 Dec 2020 |
USD |
3.31 |
3.31 |
3.31 |
3.31 |
33.1 |
-0.17 (-4.89%)
|
105 |
| 3 Dec 2020 |
USD |
3.48 |
3.48 |
3.48 |
3.48 |
34.8 |
+0.015 (+0.45%)
|
100 |
| 24 Nov 2020 |
USD |
3.44 |
3.4645 |
3.44 |
3.4645 |
34.645 |
+0.095 (+2.80%)
|
1,233 |
| 17 Nov 2020 |
USD |
3.37 |
3.37 |
3.37 |
3.37 |
33.7 |
+0.639 (+23.42%)
|
100 |
| 23 Oct 2020 |
USD |
2.7305 |
2.7305 |
2.7305 |
2.7305 |
27.305 |
-0.089 (-3.17%)
|
106 |
| 9 Oct 2020 |
USD |
2.82 |
2.82 |
2.82 |
2.82 |
28.2 |
-0.04 (-1.40%)
|
106 |
| 8 Oct 2020 |
USD |
2.86 |
2.86 |
2.86 |
2.86 |
28.6 |
+0.15 (+5.54%)
|
105 |
| 2 Oct 2020 |
USD |
2.71 |
2.71 |
2.71 |
2.71 |
27.1 |
-0.04 (-1.45%)
|
115 |
| 11 Sep 2020 |
USD |
2.75 |
2.75 |
2.75 |
2.75 |
27.5 |
-0.26 (-8.64%)
|
152 |
