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 (%)
Apr 30, 2014 5.860 5.860 5.770 5.770 6,324 -0.10(-1.62%)
Apr 29, 2014 5.920 5.930 5.800 5.865 8,021 -0.05(-0.93%)
Apr 28, 2014 5.860 5.950 5.780 5.920 3,906 -0.02(-0.34%)
Apr 25, 2014 5.880 5.940 5.780 5.940 6,047 +0.18(+3.13%)
Apr 24, 2014 5.890 5.890 5.760 5.760 3,275 -0.14(-2.37%)
Apr 23, 2014 5.720 5.970 5.680 5.900 7,888 +0.18(+3.15%)
Apr 22, 2014 5.600 5.720 5.490 5.720 15,862 +0.04(+0.70%)
Apr 21, 2014 5.620 5.700 5.400 5.680 13,962 +0.01(+0.18%)
Apr 17, 2014 5.610 5.670 5.670 5.670 27,200 +0.02(+0.35%)
Apr 16, 2014 5.550 5.650 5.490 5.650 10,418 +0.05(+0.89%)
Apr 15, 2014 5.540 5.639 5.460 5.600 12,130 +0.00(+0.00%)
Apr 14, 2014 5.490 5.700 5.450 5.600 14,875 +0.15(+2.75%)
Apr 11, 2014 5.510 5.750 5.400 5.450 16,554 -0.14(-2.50%)
Apr 10, 2014 5.680 5.800 5.590 5.590 36,433 -0.05(-0.89%)
Apr 09, 2014 5.760 5.780 5.460 5.640 18,421 -0.13(-2.25%)
Apr 08, 2014 5.680 5.830 5.490 5.770 27,015 +0.10(+1.76%)
Apr 07, 2014 5.960 5.980 5.580 5.670 49,577 -0.41(-6.74%)
Apr 04, 2014 6.000 6.100 5.930 6.080 37,120 +0.09(+1.50%)
Apr 03, 2014 5.950 6.081 5.930 5.990 14,502 +0.02(+0.34%)
Apr 02, 2014 6.070 6.100 5.910 5.970 24,796 -0.03(-0.50%)
Apr 01, 2014 6.000 6.140 5.910 6.000 22,148 +0.01(+0.17%)
Mar 31, 2014 5.940 6.100 5.820 5.990 29,804 +0.09(+1.53%)
Mar 28, 2014 6.220 6.350 5.900 5.900 12,666 -0.35(-5.60%)
Mar 27, 2014 6.230 6.290 6.230 6.250 27,569 -0.05(-0.79%)
Mar 26, 2014 6.260 6.400 6.260 6.300 5,449 +0.02(+0.32%)
Mar 25, 2014 6.290 6.330 6.250 6.280 9,223 -0.07(-1.10%)
Mar 24, 2014 6.270 6.380 6.180 6.350 19,413 +0.09(+1.44%)
Mar 21, 2014 6.350 6.420 6.210 6.260 63,338 -0.04(-0.63%)
Mar 20, 2014 6.460 6.510 6.120 6.300 28,983 -0.30(-4.55%)
Mar 19, 2014 6.590 6.600 6.550 6.600 2,953 +0.04(+0.61%)
Mar 18, 2014 6.600 6.650 6.510 6.560 12,616 +0.00(+0.00%)
Mar 17, 2014 6.560 6.650 6.550 6.560 5,890 +0.04(+0.61%)
Mar 14, 2014 6.650 6.650 6.420 6.520 8,402 -0.09(-1.36%)
Mar 13, 2014 6.720 6.890 6.600 6.610 12,306 -0.09(-1.34%)
Mar 12, 2014 6.800 6.800 6.600 6.700 8,908 -0.11(-1.62%)
Mar 11, 2014 6.808 6.850 6.780 6.810 17,390 -0.02(-0.29%)
Mar 10, 2014 6.900 6.900 6.660 6.830 21,000 -0.09(-1.30%)
Mar 07, 2014 6.850 7.000 6.670 6.920 4,822 +0.26(+3.90%)
Mar 06, 2014 6.800 6.800 6.660 6.660 3,586 +0.18(+2.78%)
Mar 05, 2014 6.750 6.750 6.390 6.480 21,150 -0.27(-3.93%)
Mar 04, 2014 6.650 6.880 6.650 6.745 7,135 +0.12(+1.74%)
Mar 03, 2014 6.970 6.970 6.600 6.630 8,922 -0.36(-5.15%)
Feb 28, 2014 6.900 7.000 6.900 6.990 5,237 +0.03(+0.43%)
Feb 27, 2014 7.040 7.160 6.960 6.960 14,252 -0.07(-1.00%)
Feb 26, 2014 7.000 7.130 7.000 7.030 8,090 +0.02(+0.29%)
Feb 25, 2014 7.040 7.150 7.000 7.010 15,741 -0.07(-0.95%)
Feb 24, 2014 7.150 7.180 7.000 7.077 15,950 -0.06(-0.88%)
Feb 21, 2014 7.020 7.190 7.020 7.140 12,428 +0.02(+0.28%)
Feb 20, 2014 6.800 7.180 6.800 7.120 34,052 +0.37(+5.48%)
Feb 19, 2014 6.890 6.900 6.710 6.750 5,751 -0.18(-2.60%)
Feb 18, 2014 6.910 6.990 6.900 6.930 5,632 -0.02(-0.29%)
Feb 14, 2014 6.990 6.950 6.950 6.950 15,100 +0.07(+1.02%)
Feb 13, 2014 6.850 6.920 6.820 6.880 5,094 +0.01(+0.15%)
Feb 12, 2014 6.878 6.900 6.810 6.870 8,312 -0.03(-0.43%)
Feb 11, 2014 6.890 6.960 6.850 6.900 11,180 -0.05(-0.72%)
Feb 10, 2014 6.820 7.000 6.780 6.950 29,760 +0.12(+1.76%)
Feb 07, 2014 6.950 7.000 6.750 6.830 22,491 -0.15(-2.15%)
Feb 06, 2014 6.940 7.061 6.750 6.980 18,507 +0.05(+0.72%)
Feb 05, 2014 6.930 7.080 6.600 6.930 43,872 +0.02(+0.29%)
Feb 04, 2014 7.150 7.150 6.743 6.910 24,568 -0.13(-1.91%)
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.