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 (%)
Dec 31, 2014 6.200 6.200 6.200 6.200 11,500 +0.01(+0.16%)
Dec 30, 2014 6.140 6.330 6.140 6.190 9,177 +0.03(+0.49%)
Dec 29, 2014 6.180 6.260 6.080 6.160 9,390 -0.02(-0.32%)
Dec 26, 2014 6.200 6.340 6.150 6.180 18,147 -0.07(-1.12%)
Dec 24, 2014 6.290 6.250 6.250 6.250 11,100 -0.06(-0.95%)
Dec 23, 2014 6.270 6.340 6.230 6.310 17,429 +0.03(+0.48%)
Dec 22, 2014 6.240 6.380 6.100 6.280 6,478 -0.04(-0.63%)
Dec 19, 2014 6.330 6.380 6.320 6.320 10,621 -0.06(-0.94%)
Dec 18, 2014 6.320 6.400 6.300 6.380 1,853 +0.06(+0.95%)
Dec 17, 2014 6.240 6.330 6.220 6.320 5,167 +0.04(+0.64%)
Dec 16, 2014 6.240 6.360 6.200 6.280 7,271 +0.01(+0.16%)
Dec 15, 2014 6.320 6.339 6.270 6.270 9,629 -0.06(-0.95%)
Dec 12, 2014 6.480 6.480 6.320 6.330 5,805 -0.07(-1.09%)
Dec 11, 2014 6.310 6.490 6.310 6.400 18,928 +0.05(+0.79%)
Dec 10, 2014 6.350 6.490 6.350 6.350 14,976 +0.00(+0.00%)
Dec 09, 2014 6.070 6.390 6.070 6.350 11,716 +0.09(+1.44%)
Dec 08, 2014 6.360 6.375 6.260 6.260 3,719 -0.11(-1.73%)
Dec 05, 2014 6.420 6.485 6.350 6.370 12,055 +0.02(+0.31%)
Dec 04, 2014 6.400 6.500 6.340 6.350 20,170 +0.00(+0.00%)
Dec 03, 2014 6.050 6.350 6.000 6.350 23,252 +0.31(+5.13%)
Dec 02, 2014 5.960 6.050 5.960 6.040 4,108 +0.04(+0.67%)
Dec 01, 2014 5.930 6.010 5.900 6.000 12,114 +0.01(+0.17%)
Nov 28, 2014 5.870 6.070 5.870 5.990 1,601 -0.03(-0.50%)
Nov 26, 2014 6.000 6.020 6.020 6.020 7,600 -0.02(-0.33%)
Nov 25, 2014 5.760 6.100 5.760 6.040 11,663 +0.27(+4.68%)
Nov 24, 2014 5.580 5.780 5.580 5.770 6,680 +0.15(+2.73%)
Nov 21, 2014 5.630 5.650 5.545 5.617 25,140 +0.03(+0.47%)
Nov 20, 2014 5.550 5.600 5.549 5.590 8,986 +0.04(+0.72%)
Nov 19, 2014 5.630 5.645 5.530 5.550 30,769 -0.05(-0.96%)
Nov 18, 2014 5.500 5.604 5.500 5.604 10,208 +0.10(+1.89%)
Nov 17, 2014 5.574 5.574 5.480 5.500 9,575 -0.08(-1.43%)
Nov 14, 2014 5.540 5.590 5.455 5.580 7,892 -0.01(-0.18%)
Nov 13, 2014 5.540 5.600 5.489 5.590 12,847 +0.07(+1.27%)
Nov 12, 2014 5.520 5.560 5.500 5.520 12,436 +0.01(+0.18%)
Nov 11, 2014 5.670 5.670 5.500 5.510 10,689 -0.17(-2.99%)
Nov 10, 2014 5.700 5.780 5.680 5.680 5,381 -0.03(-0.53%)
Nov 07, 2014 5.750 5.790 5.710 5.710 2,681 -0.02(-0.35%)
Nov 06, 2014 5.730 5.820 5.600 5.730 14,669 -0.11(-1.88%)
Nov 05, 2014 5.800 5.900 5.760 5.840 11,454 +0.08(+1.39%)
Nov 04, 2014 5.780 5.890 5.710 5.760 1,704 +0.01(+0.17%)
Nov 03, 2014 5.851 5.900 5.750 5.750 2,610 -0.18(-3.04%)
Oct 31, 2014 5.710 5.930 5.710 5.930 14,082 +0.22(+3.85%)
Oct 30, 2014 5.710 5.800 5.710 5.710 6,311 +0.10(+1.78%)
Oct 29, 2014 5.830 5.850 5.590 5.610 15,055 -0.21(-3.61%)
Oct 28, 2014 5.740 5.859 5.660 5.820 4,574 +0.21(+3.74%)
Oct 27, 2014 5.600 5.720 5.650 5.610 1,452 -0.04(-0.71%)
Oct 24, 2014 5.770 5.802 5.580 5.650 5,183 -0.10(-1.74%)
Oct 23, 2014 5.660 5.830 5.580 5.750 2,560 +0.17(+3.05%)
Oct 22, 2014 5.789 5.789 5.570 5.580 8,302 -0.15(-2.62%)
Oct 21, 2014 5.810 5.890 5.710 5.730 7,372 +0.02(+0.35%)
Oct 20, 2014 5.310 5.780 5.310 5.710 10,868 +0.31(+5.74%)
Oct 17, 2014 5.230 5.480 5.230 5.400 10,094 +0.16(+3.05%)
Oct 16, 2014 5.010 5.250 5.010 5.240 13,214 +0.24(+4.80%)
Oct 15, 2014 4.900 5.040 4.900 5.000 25,487 -0.05(-0.99%)
Oct 14, 2014 4.949 5.100 4.928 5.050 12,807 +0.24(+4.99%)
Oct 13, 2014 5.650 5.650 4.810 4.810 31,885 -0.90(-15.76%)
Oct 10, 2014 5.960 5.963 5.660 5.710 22,035 -0.25(-4.19%)
Oct 09, 2014 6.060 6.080 5.910 5.960 5,985 -0.01(-0.17%)
Oct 08, 2014 6.020 6.030 5.950 5.970 5,988 -0.05(-0.83%)
Oct 07, 2014 6.030 6.050 6.020 6.020 4,878 -0.05(-0.82%)
Oct 06, 2014 6.014 6.090 6.000 6.070 3,962 -0.03(-0.49%)
Oct 03, 2014 6.090 6.190 6.050 6.100 14,474 +0.04(+0.59%)
Oct 02, 2014 6.120 6.270 6.010 6.064 14,915 -0.06(-0.92%)
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.