Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Impac Mortgage Holdings (NY: IMH )

0.2249 UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 26, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 6.750 7.400 6.680 7.080 43,321 +0.53(+8.09%)
Jan 30, 2014 6.500 6.690 6.430 6.550 15,481 +0.15(+2.34%)
Jan 29, 2014 6.330 6.450 6.330 6.400 29,126 +0.09(+1.43%)
Jan 28, 2014 6.130 6.440 6.070 6.310 50,139 +0.32(+5.34%)
Jan 27, 2014 6.150 6.150 5.970 5.990 18,926 -0.11(-1.80%)
Jan 24, 2014 6.260 6.260 6.100 6.100 37,526 -0.12(-1.93%)
Jan 23, 2014 6.180 6.430 6.110 6.220 13,545 +0.05(+0.81%)
Jan 22, 2014 6.210 6.210 6.130 6.170 20,177 +0.02(+0.33%)
Jan 21, 2014 6.200 6.200 6.030 6.150 29,171 +0.08(+1.23%)
Jan 17, 2014 6.360 6.075 6.075 6.075 33,300 -0.38(-5.81%)
Jan 16, 2014 6.350 6.450 6.310 6.450 38,912 +0.13(+2.06%)
Jan 15, 2014 6.320 6.400 6.210 6.320 48,996 -0.03(-0.47%)
Jan 14, 2014 6.030 6.429 6.050 6.350 18,620 +0.32(+5.31%)
Jan 13, 2014 6.440 6.440 6.010 6.030 92,750 -0.39(-6.07%)
Jan 10, 2014 6.250 6.440 6.210 6.420 40,483 +0.12(+1.90%)
Jan 09, 2014 6.230 6.370 6.229 6.300 8,892 +0.00(+0.00%)
Jan 08, 2014 5.910 6.380 5.910 6.300 68,292 +0.41(+6.96%)
Jan 07, 2014 5.970 6.080 5.810 5.890 222,254 +0.05(+0.86%)
Jan 06, 2014 5.850 5.990 5.820 5.840 71,280 +0.00(+0.00%)
Jan 03, 2014 5.780 5.920 5.710 5.840 38,363 +0.08(+1.39%)
Jan 02, 2014 5.890 6.000 5.750 5.760 90,810 -0.22(-3.68%)
Dec 31, 2013 5.920 5.980 5.980 5.980 116,200 +0.04(+0.67%)
Dec 30, 2013 6.260 6.300 5.710 5.940 141,784 -0.40(-6.31%)
Dec 27, 2013 6.310 6.400 6.310 6.340 25,999 -0.08(-1.25%)
Dec 26, 2013 6.330 6.420 6.110 6.420 41,049 +0.10(+1.58%)
Dec 24, 2013 6.100 6.340 6.030 6.320 14,226 +0.08(+1.28%)
Dec 23, 2013 5.630 6.300 5.570 6.240 71,991 +0.61(+10.83%)
Dec 20, 2013 6.160 6.288 5.550 5.630 130,604 -0.57(-9.19%)
Dec 19, 2013 6.550 6.610 6.100 6.200 60,336 -0.40(-6.06%)
Dec 18, 2013 6.830 6.950 6.550 6.600 31,645 -0.04(-0.60%)
Dec 17, 2013 6.750 6.750 6.260 6.640 63,309 -0.10(-1.48%)
Dec 16, 2013 6.650 6.760 6.500 6.740 71,271 -0.06(-0.88%)
Dec 13, 2013 7.110 7.840 6.500 6.800 157,080 -0.15(-2.16%)
Dec 12, 2013 5.840 6.950 5.840 6.950 155,956 +1.06(+18.00%)
Dec 11, 2013 5.650 5.890 5.510 5.890 121,441 +0.44(+8.07%)
Dec 10, 2013 5.270 5.460 5.150 5.450 172,058 +0.25(+4.81%)
Dec 09, 2013 5.220 5.260 5.034 5.200 53,861 +0.16(+3.17%)
Dec 06, 2013 4.900 5.240 4.900 5.040 93,142 +0.20(+4.13%)
Dec 05, 2013 4.750 4.980 4.660 4.840 104,024 +0.09(+1.89%)
Dec 04, 2013 4.850 4.980 4.710 4.750 24,358 -0.07(-1.45%)
Dec 03, 2013 4.850 4.900 4.720 4.820 22,927 +0.02(+0.42%)
Dec 02, 2013 4.900 4.980 4.800 4.800 9,521 -0.18(-3.62%)
Nov 29, 2013 4.900 4.989 4.900 4.980 2,549 +0.08(+1.63%)
Nov 27, 2013 5.060 5.120 4.830 4.900 100,667 -0.16(-3.16%)
Nov 26, 2013 5.250 5.250 5.010 5.060 23,640 +0.04(+0.80%)
Nov 25, 2013 5.030 5.200 5.010 5.020 52,173 +0.01(+0.20%)
Nov 22, 2013 5.270 5.271 5.010 5.010 128,704 -0.22(-4.21%)
Nov 21, 2013 5.460 5.460 5.220 5.230 45,336 -0.25(-4.56%)
Nov 20, 2013 5.740 5.750 5.230 5.480 26,850 -0.31(-5.35%)
Nov 19, 2013 5.830 5.830 5.790 5.790 9,330 -0.06(-1.03%)
Nov 18, 2013 5.850 6.000 5.820 5.850 17,121 +0.02(+0.34%)
Nov 15, 2013 5.940 5.940 5.820 5.830 24,560 -0.17(-2.83%)
Nov 14, 2013 6.080 6.110 5.940 6.000 18,989 +0.00(+0.00%)
Nov 12, 2013 6.000 6.100 5.990 6.000 14,210 +0.00(+0.00%)
Nov 11, 2013 5.980 6.100 5.980 6.000 4,147 +0.00(+0.00%)
Nov 08, 2013 5.890 6.080 5.870 6.000 34,315 -0.01(-0.17%)
Nov 07, 2013 6.410 6.460 5.860 6.010 110,845 -0.54(-8.24%)
Nov 06, 2013 6.750 6.850 6.550 6.550 45,429 -0.08(-1.23%)
Nov 05, 2013 6.740 6.750 6.510 6.631 45,567 -0.03(-0.43%)
Nov 04, 2013 6.790 6.795 6.640 6.660 11,332 -0.14(-2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.