IMH

Impac Mortgage Historical Data

IMH Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 0.3007 -0.0093 -3.0% 0.295 0.316 0.295 8,465
Sep 29 2022 0.31 0.01 3.33% 0.34 0.3499 0.300101 13,651
Sep 28 2022 0.30 -0.0057 -1.86% 0.30 0.3194 0.30 30,329
Sep 27 2022 0.3057 -0.00978 -3.1% 0.32 0.375 0.3051 14,836
Sep 26 2022 0.315475 -0.06453 -16.98% 0.37 0.38 0.2903 97,016
Sep 23 2022 0.38 -0.00925 -2.38% 0.40 0.40 0.370101 13,387
Sep 22 2022 0.38925 -0.02075 -5.06% 0.40 0.41 0.3803 8,717
Sep 21 2022 0.41 0.005 1.23% 0.4374 0.4374 0.388 24,158
Sep 20 2022 0.405 -0.0249 -5.79% 0.4299 0.4299 0.405 1,787
Sep 19 2022 0.4299 -0.006 -1.38% 0.40 0.4498 0.40 9,141
Sep 16 2022 0.4359 -0.0133 -2.96% 0.4498 0.4637 0.40 31,181
Sep 15 2022 0.4492 0.0292 6.95% 0.441 0.4492 0.4004 9,621
Sep 14 2022 0.42 -0.01215 -2.81% 0.4498 0.4498 0.42 38,975
Sep 13 2022 0.43215 0.00795 1.87% 0.42 0.4439 0.42 41,112
Sep 12 2022 0.4242 -0.0258 -5.73% 0.48 0.48 0.4242 1,747
Sep 09 2022 0.45 0.02 4.65% 0.47 0.51 0.423 48,518
Sep 08 2022 0.43 -0.025 -5.49% 0.48 0.48 0.4212 9,543
Sep 07 2022 0.455 -0.0037 -0.81% 0.469999 0.469999 0.45 9,299
Sep 06 2022 0.458699 -0.0206 -4.3% 0.4998 0.4998 0.45 20,794
Sep 05 2022 0.4793 0.00 +0.00% 0.4998 0.4998 0.4501 0
Sep 02 2022 0.4793 0.0093 1.98% 0.4998 0.4998 0.4501 9,043
Sep 01 2022 0.47 -0.0293 -5.87% 0.4721 0.475001 0.46 6,081
Aug 31 2022 0.4993 0.0393 8.54% 0.49 0.4997 0.47 6,352
Aug 30 2022 0.46 -0.0799 -14.8% 0.54 0.54 0.396 78,538
Aug 29 2022 0.5399 0.01485 2.83% 0.52 0.5399 0.52 72,101
Aug 26 2022 0.52505 0.01505 2.95% 0.53 0.539899 0.52 50,111
Aug 25 2022 0.51 -0.01 -1.92% 0.54 0.54 0.4601 29,397
Aug 24 2022 0.52 0.03 6.12% 0.4899 0.52 0.4899 14,473
Aug 23 2022 0.49 -0.01 -2.0% 0.5001 0.5001 0.4556 5,252
Aug 22 2022 0.50 -0.0003 -0.06% 0.4669 0.50 0.4414 6,185
Aug 19 2022 0.5003 -0.0012 -0.24% 0.5211 0.5211 0.4814 25,144
Aug 18 2022 0.5015 -0.0185 -3.56% 0.5199 0.5199 0.46 64,981
Aug 17 2022 0.52 0.03 6.12% 0.4624 0.5211 0.4624 16,281
Aug 16 2022 0.49 -0.02715 -5.25% 0.48 0.52 0.48 23,989
Aug 15 2022 0.51715 0.07665 17.4% 0.43 0.51715 0.43 45,055
Aug 12 2022 0.4405 -0.00653 -1.46% 0.47 0.4798 0.422151 17,475
Aug 11 2022 0.447031 0.03688 8.99% 0.46 0.4697 0.4008 31,533
Aug 10 2022 0.41015 0.00835 2.08% 0.42 0.42 0.385 25,812
Aug 09 2022 0.4018 -0.0018 -0.45% 0.41 0.439899 0.40 25,994
Aug 08 2022 0.4036 0.0052 1.31% 0.4184 0.421299 0.39 23,104
Aug 05 2022 0.3984 -0.0016 -0.4% 0.4305 0.4793 0.3984 59,486
Aug 04 2022 0.40 -0.0055 -1.36% 0.40 0.4337 0.3926 17,387
Aug 03 2022 0.4055 -0.0048 -1.17% 0.39 0.416001 0.39 14,714
Aug 02 2022 0.4103 -0.06165 -13.06% 0.45 0.4956 0.40 42,319
Aug 01 2022 0.47195 -0.03805 -7.46% 0.53 0.53 0.46 51,934
Jul 29 2022 0.51 0.0204 4.17% 0.48 0.521301 0.48 5,663
Jul 28 2022 0.4896 -0.0387 -7.33% 0.53 0.53 0.476151 10,630
Jul 27 2022 0.5283 0.0257 5.11% 0.53 0.53 0.48 12,019
Jul 26 2022 0.5026 0.0126 2.57% 0.47 0.5026 0.47 5,981
Jul 25 2022 0.49 -0.0361 -6.86% 0.47 0.5199 0.47 7,010
Jul 22 2022 0.5261 -0.0115 -2.14% 0.54 0.54 0.49 11,314
Jul 21 2022 0.5376 0.0644 13.61% 0.4747 0.5376 0.47 39,123
Jul 20 2022 0.4732 -0.0868 -15.5% 0.48 0.5798 0.4665 101,305
Jul 19 2022 0.56 -0.0189 -3.26% 0.53 0.5791 0.53 2,426
Jul 18 2022 0.5789 0.0004 0.07% 0.51 0.6097 0.51 3,995
Jul 15 2022 0.5785 -0.0015 -0.26% 0.61 0.61 0.5785 4,984
Jul 14 2022 0.58 0.0008 0.14% 0.59 0.62 0.58 4,721
Jul 13 2022 0.5792 -0.04085 -6.59% 0.62 0.620001 0.5792 9,507
Jul 12 2022 0.62005 -0.00995 -1.58% 0.64 0.64 0.61 3,696
Jul 11 2022 0.63 0.0754 13.6% 0.56 0.6393 0.56 13,349
Jul 08 2022 0.5546 -0.0354 -6.0% 0.58 0.60 0.5493 13,170
Jul 07 2022 0.59 -0.04 -6.35% 0.65 0.65 0.58 8,782
Jul 06 2022 0.63 0.0109 1.76% 0.655 0.655 0.6201 2,642
Jul 05 2022 0.6191 0.0359 6.16% 0.58 0.66 0.58 15,897


Your Recent History
AMEX
IMH
Impac Mort..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now