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 (%)
May 30, 2014 5.810 5.920 5.720 5.760 7,070 -0.09(-1.54%)
May 29, 2014 5.760 5.900 5.760 5.850 9,164 +0.06(+1.04%)
May 28, 2014 5.710 5.890 5.710 5.790 1,916 +0.02(+0.35%)
May 27, 2014 5.660 5.780 5.660 5.770 4,502 +0.10(+1.76%)
May 23, 2014 5.750 5.670 5.670 5.670 4,900 -0.08(-1.39%)
May 22, 2014 5.760 5.880 5.720 5.750 7,680 -0.04(-0.69%)
May 21, 2014 5.770 5.870 5.750 5.790 7,837 +0.04(+0.70%)
May 20, 2014 5.780 5.840 5.750 5.750 5,493 -0.05(-0.86%)
May 19, 2014 5.700 5.880 5.700 5.800 11,337 +0.08(+1.40%)
May 16, 2014 5.730 5.870 5.720 5.720 10,364 -0.01(-0.17%)
May 15, 2014 5.750 5.900 5.700 5.730 7,395 -0.02(-0.35%)
May 14, 2014 5.810 5.910 5.700 5.750 9,564 -0.05(-0.86%)
May 13, 2014 5.730 5.870 5.730 5.800 15,966 -0.09(-1.53%)
May 12, 2014 5.890 5.910 5.750 5.890 11,281 -0.01(-0.17%)
May 09, 2014 5.750 5.990 5.750 5.900 10,261 +0.10(+1.72%)
May 08, 2014 5.770 5.980 5.730 5.800 9,933 -0.05(-0.85%)
May 07, 2014 5.870 5.990 5.780 5.850 12,418 +0.03(+0.52%)
May 06, 2014 5.750 5.860 5.750 5.820 1,653 +0.05(+0.87%)
May 05, 2014 5.750 5.770 5.720 5.770 10,064 +0.03(+0.52%)
May 02, 2014 5.712 5.750 5.710 5.740 6,787 +0.03(+0.53%)
May 01, 2014 5.750 5.770 5.620 5.710 16,215 -0.06(-1.04%)
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%)
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.