IMPAC MTG HLDGS Historical Stock Price

Below is the stock price history for Impac Mtg Hldgs IMH. Data is recorded each day for the historical open, high, low, close and volume. The Impac Mtg Hldgs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Impac Mtg Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 11.93 12.07 11.93 12.07 433
2017-11-22 11.50 12.17 11.50 11.78 1,001
2017-11-21 11.56 11.83 11.50 11.80 263
2017-11-20 11.50 11.84 11.50 11.51 1,805
2017-11-17 11.70 11.75 11.70 11.73 301
2017-11-16 11.19 11.50 11.19 11.50 605
2017-11-15 11.00 11.00 10.98 10.98 606
2017-11-14 10.80 11.22 10.69 11.22 2,023
2017-11-13 10.99 11.00 10.92 10.97 2,529
2017-11-10 11.52 11.61 11.41 11.51 3,810
2017-11-09 12.23 12.23 11.52 11.52 9,820
2017-11-08 13.32 13.32 12.04 12.27 4,707
2017-11-07 13.20 13.20 12.74 13.00 599
2017-11-06 13.07 13.19 12.94 13.19 1,505
2017-11-03 13.06 13.18 13.06 13.11 1,503
2017-11-02 13.14 13.39 13.14 13.39 1,600
2017-11-01 13.15 13.20 13.06 13.20 265
2017-10-31 13.11 13.18 13.11 13.18 52
2017-10-30 13.23 13.23 13.04 13.04 2,910
2017-10-27 13.49 13.60 13.49 13.49 700
2017-10-26 13.51 13.51 13.40 13.45 380
2017-10-25 13.42 13.49 13.42 13.49 279
2017-10-23 13.75 13.79 13.68 13.68 1,539
2017-10-20 13.65 13.75 13.65 13.75 480
2017-10-19 13.60 13.72 13.50 13.70 600
2017-10-18 13.45 13.68 13.45 13.68 2,500
2017-10-17 13.46 13.60 13.28 13.30 568
2017-10-16 13.39 13.47 13.26 13.47 402
2017-10-12 13.29 13.29 13.05 13.05 1,528
2017-10-11 13.33 13.50 13.33 13.50 1,522

» More Impac Mtg Hldgs Stock Price History

To see other companies like Impac Mtg Hldgs (IMH), view our stock market today for news, and other data.