IMPAC MORTGAGE HOLDINGS, Inc. (NY: IMH)
12.40 USD  -0.10 (-0.80%)
Official Closing Price  /  Updated: 4:15 PM EDT, Mar 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 10.62 12.69 10.62 12.50 82,460 +1.90(+17.92%)
Mar 26, 2015 10.57 10.76 10.52 10.60 15,952 +0.03(+0.29%)
Mar 25, 2015 10.40 10.66 10.28 10.57 22,130 +0.13(+1.25%)
Mar 24, 2015 10.28 10.58 10.12 10.44 33,007 +0.17(+1.66%)
Mar 23, 2015 10.27 10.38 10.11 10.27 16,054 +0.02(+0.20%)
Mar 20, 2015 10.31 10.75 10.25 10.25 74,326 -0.12(-1.16%)
Mar 19, 2015 10.21 10.47 10.15 10.37 21,443 +0.21(+2.07%)
Mar 18, 2015 10.11 10.27 10.11 10.16 10,411 -0.06(-0.59%)
Mar 17, 2015 10.25 10.26 10.05 10.22 33,577 -0.04(-0.39%)
Mar 16, 2015 10.09 10.31 9.900 10.26 37,922 +0.15(+1.48%)
Mar 13, 2015 10.11 10.16 10.03 10.11 7,801 +0.04(+0.40%)
Mar 12, 2015 10.02 10.17 10.02 10.07 34,453 +0.20(+2.03%)
Mar 11, 2015 10.12 10.20 9.870 9.870 13,724 -0.28(-2.76%)
Mar 10, 2015 10.24 10.24 10.15 10.15 14,115 -0.09(-0.88%)
Mar 09, 2015 10.14 10.27 10.10 10.24 11,226 +0.04(+0.39%)
Mar 06, 2015 10.21 10.21 10.02 10.20 3,972 +0.03(+0.29%)
Mar 05, 2015 10.24 10.24 10.15 10.17 29,981 -0.01(-0.10%)
Mar 04, 2015 10.17 10.28 10.16 10.18 11,115 -0.10(-0.97%)
Mar 03, 2015 10.15 10.29 10.15 10.28 13,081 +0.14(+1.38%)
Mar 02, 2015 10.12 10.20 10.10 10.14 11,139 -0.01(-0.10%)
Feb 27, 2015 10.13 10.20 10.12 10.15 20,078 +0.02(+0.20%)
Feb 26, 2015 10.09 10.19 10.01 10.13 30,031 +0.13(+1.30%)
Feb 25, 2015 9.850 10.10 9.850 10.00 23,944 +0.09(+0.91%)
Feb 24, 2015 9.900 9.910 9.750 9.910 12,886 +0.00(+0.00%)
Feb 23, 2015 9.850 9.970 9.636 9.910 20,038 -0.06(-0.60%)
Feb 20, 2015 9.910 10.01 9.720 9.970 10,165 +0.02(+0.20%)
Feb 19, 2015 9.920 10.05 9.920 9.950 6,934 -0.04(-0.40%)
Feb 18, 2015 9.981 10.09 9.918 9.990 20,847 +0.01(+0.10%)
Feb 17, 2015 10.03 10.09 9.950 9.980 8,068 +0.01(+0.10%)
Feb 13, 2015 9.970 9.970 9.970 0 +0.10(+1.01%)
Feb 12, 2015 9.610 9.870 9.610 9.870 12,880 +0.24(+2.49%)
Feb 11, 2015 9.720 9.820 9.550 9.630 26,728 -0.28(-2.83%)
Feb 10, 2015 9.800 10.04 9.720 9.910 6,262 +0.08(+0.81%)
Feb 09, 2015 10.06 10.06 9.800 9.830 15,157 -0.27(-2.67%)
Feb 06, 2015 9.310 10.20 9.310 10.10 67,935 +0.75(+8.02%)
Feb 05, 2015 9.430 9.430 9.242 9.350 8,030 +0.06(+0.65%)
Feb 04, 2015 9.380 9.540 9.280 9.290 16,232 -0.03(-0.32%)
Feb 03, 2015 9.490 9.900 9.320 9.320 56,781 -0.21(-2.20%)
Feb 02, 2015 9.480 9.540 9.280 9.530 22,683 +0.05(+0.53%)
Jan 30, 2015 9.390 9.480 9.270 9.480 14,332 +0.05(+0.53%)
Jan 29, 2015 9.000 9.430 9.000 9.430 15,755 +0.43(+4.78%)
Jan 28, 2015 9.440 9.440 8.860 9.000 34,472 -0.41(-4.36%)
Jan 27, 2015 9.080 9.658 9.080 9.410 62,129 +0.31(+3.41%)
Jan 26, 2015 9.180 9.200 8.990 9.100 35,359 -0.10(-1.09%)
Jan 23, 2015 8.350 9.200 8.210 9.200 91,630 +0.86(+10.31%)
Jan 22, 2015 8.060 8.340 8.000 8.340 8,897 +0.19(+2.33%)
Jan 21, 2015 8.150 8.210 7.900 8.150 29,020 +0.00(+0.00%)
Jan 20, 2015 8.150 8.190 7.860 8.150 11,933 -0.13(-1.57%)
Jan 16, 2015 8.100 8.430 8.100 8.280 10,228 +0.18(+2.22%)
Jan 15, 2015 8.100 8.100 14,104 -0.40(-4.71%)
Jan 14, 2015 8.140 8.750 8.010 8.500 61,141 +0.16(+1.92%)
Jan 13, 2015 8.340 57,767 -0.06(-0.70%)
Jan 12, 2015 7.700 8.480 7.540 8.399 38,077 +0.60(+7.67%)
Jan 09, 2015 7.210 7.800 7.210 7.800 35,868 +0.66(+9.24%)
Jan 08, 2015 6.550 7.420 6.550 7.140 49,069 +0.60(+9.17%)
Jan 07, 2015 6.500 6.600 6.500 6.540 7,211 +0.04(+0.62%)
Jan 06, 2015 6.340 6.500 6.340 6.500 29,447 +0.17(+2.68%)
Jan 05, 2015 6.270 6.330 6.270 6.330 4,131 +0.06(+0.94%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here