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
2018-10-19 6.50 6.52 6.47 6.47 1,694
2018-10-18 6.87 6.87 6.73 6.73 607
2018-10-17 6.39 6.40 6.39 6.40 200
2018-10-16 6.85 6.85 6.85 6.85 996
2018-10-15 6.55 6.55 6.52 6.52 74
2018-10-12 6.43 6.43 6.43 6.43 1,000
2018-10-11 6.60 6.60 6.50 6.58 500
2018-10-10 6.85 6.85 6.68 6.68 309
2018-10-09 7.28 7.28 7.00 7.00 553
2018-10-05 7.33 7.33 7.24 7.24 200
2018-10-04 7.31 7.41 7.31 7.41 200
2018-10-03 7.30 7.39 7.22 7.39 884
2018-10-02 7.48 7.48 7.20 7.48 42
2018-09-28 7.59 7.59 7.51 7.51 900
2018-09-27 7.79 7.79 7.46 7.53 763
2018-09-26 7.26 7.72 7.25 7.69 4,815
2018-09-25 7.48 7.48 7.48 7.48 162
2018-09-24 7.48 7.48 7.24 7.24 166
2018-09-21 6.91 7.35 6.91 7.31 5,025
2018-09-20 6.62 6.73 6.60 6.71 313
2018-09-19 6.66 6.66 6.63 6.65 300
2018-09-18 6.75 6.75 6.69 6.69 518
2018-09-17 6.73 6.83 6.73 6.83 191
2018-09-12 7.05 7.05 6.95 6.95 573
2018-09-11 7.05 7.20 7.00 7.20 896
2018-09-07 6.70 6.87 6.70 6.87 263
2018-09-06 7.53 7.53 7.53 7.53 50
2018-09-05 7.35 7.41 7.35 7.41 200
2018-09-04 7.29 7.29 7.25 7.28 304
2018-08-31 7.43 7.44 7.43 7.44 205

» 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.