IMPAC MORTGAGE HOLDINGS, Inc. (NY: IMH)
9.480 USD  +0.050 (+0.53%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 6.200 6.349 6.180 6.271 3,233 +0.07(+1.15%)
Dec 31, 2014 6.200 6.200 6.200 0 +0.01(+0.16%)
Dec 30, 2014 6.140 6.330 6.140 6.190 9,177 +0.03(+0.49%)
Dec 29, 2014 6.180 6.260 6.080 6.160 9,390 -0.02(-0.32%)
Dec 26, 2014 6.200 6.340 6.150 6.180 18,147 -0.07(-1.12%)
Dec 24, 2014 6.250 6.250 6.250 0 -0.06(-0.95%)
Dec 23, 2014 6.270 6.340 6.230 6.310 17,429 +0.03(+0.48%)
Dec 22, 2014 6.240 6.380 6.100 6.280 6,478 -0.04(-0.63%)
Dec 19, 2014 6.330 6.380 6.320 6.320 10,621 -0.06(-0.94%)
Dec 18, 2014 6.320 6.400 6.300 6.380 1,853 +0.06(+0.95%)
Dec 17, 2014 6.240 6.330 6.220 6.320 5,167 +0.04(+0.64%)
Dec 16, 2014 6.280 7,271 +0.01(+0.16%)
Dec 15, 2014 6.320 6.339 6.270 6.270 9,629 -0.06(-0.95%)
Dec 12, 2014 6.480 6.480 6.320 6.330 5,805 -0.07(-1.09%)
Dec 11, 2014 6.310 6.490 6.310 6.400 18,928 +0.05(+0.79%)
Dec 10, 2014 6.350 6.490 6.350 6.350 14,976 +0.00(+0.00%)
Dec 09, 2014 6.070 6.390 6.070 6.350 11,716 +0.09(+1.44%)
Dec 08, 2014 6.360 6.375 6.260 6.260 3,719 -0.11(-1.73%)
Dec 05, 2014 6.420 6.485 6.350 6.370 12,055 +0.02(+0.31%)
Dec 04, 2014 6.400 6.500 6.340 6.350 20,170 +0.00(+0.00%)
Dec 03, 2014 6.050 6.350 6.000 6.350 23,252 +0.31(+5.13%)
Dec 02, 2014 5.960 6.050 5.960 6.040 4,108 +0.04(+0.67%)
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