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
2018-07-13 9.57 10.10 9.57 10.05 516
2018-07-12 9.69 9.69 9.69 9.69 120
2018-07-11 9.24 9.73 9.24 9.73 30
2018-07-10 9.22 9.22 9.16 9.16 114
2018-07-05 9.30 9.42 9.30 9.35 310
2018-07-03 9.72 9.72 9.17 9.32 1,204
2018-07-02 9.34 9.35 9.34 9.35 3
2018-06-29 9.47 9.48 9.47 9.48 110
2018-06-27 9.82 9.88 9.74 9.82 1,262
2018-06-26 9.75 9.84 9.70 9.83 1,242
2018-06-25 9.96 9.96 9.67 9.93 580
2018-06-22 10.20 10.41 9.80 9.80 7,436
2018-06-21 9.99 10.33 9.99 10.33 622
2018-06-20 10.00 10.04 9.99 10.01 1,435
2018-06-19 9.83 9.99 9.83 9.91 304
2018-06-18 9.76 9.76 9.76 9.76 100
2018-06-15 9.98 9.99 9.90 9.96 2,093
2018-06-14 9.80 9.99 9.80 9.86 832
2018-06-13 9.99 10.00 9.98 10.00 1,274
2018-06-12 9.95 9.98 9.92 9.98 603
2018-06-11 9.29 9.61 9.29 9.60 381
2018-06-08 9.14 9.15 9.12 9.13 569
2018-06-07 9.00 9.06 9.00 9.06 222
2018-06-06 9.00 9.15 9.00 9.01 1,421
2018-06-05 8.85 9.00 8.75 9.00 512
2018-06-04 8.52 8.78 8.52 8.78 706
2018-06-01 8.61 8.66 8.57 8.57 645
2018-05-31 8.70 8.70 8.51 8.51 221
2018-05-30 9.00 9.30 8.85 8.85 2,309
2018-05-29 9.06 9.27 9.06 9.16 1,618

» 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.