IMPAC MORTGAGE HOLDINGS, Inc. (NY: IMH)
6.380 USD  +0.060 (+0.95%)
Official Closing Price  /  Updated: 4:15 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 5.930 6.010 5.900 6.000 12,114 +0.01(+0.17%)
Nov 28, 2014 5.870 6.070 5.870 5.990 1,601 -0.03(-0.50%)
Nov 26, 2014 6.020 6.020 6.020 0 -0.02(-0.33%)
Nov 25, 2014 5.760 6.100 5.760 6.040 11,663 +0.27(+4.68%)
Nov 24, 2014 5.580 5.780 5.580 5.770 6,680 +0.15(+2.73%)
Nov 21, 2014 5.630 5.650 5.545 5.617 25,140 +0.03(+0.47%)
Nov 20, 2014 5.550 5.600 5.549 5.590 8,986 +0.04(+0.72%)
Nov 19, 2014 5.630 5.645 5.530 5.550 30,769 -0.05(-0.96%)
Nov 18, 2014 5.500 5.604 5.500 5.604 10,208 +0.10(+1.89%)
Nov 17, 2014 5.574 5.574 5.480 5.500 9,575 -0.08(-1.43%)
Nov 14, 2014 5.540 5.590 5.455 5.580 7,892 -0.01(-0.18%)
Nov 13, 2014 5.540 5.600 5.489 5.590 12,847 +0.07(+1.27%)
Nov 12, 2014 5.520 5.560 5.500 5.520 12,436 +0.01(+0.18%)
Nov 11, 2014 5.670 5.670 5.500 5.510 10,689 -0.17(-2.99%)
Nov 10, 2014 5.700 5.780 5.680 5.680 5,381 -0.03(-0.53%)
Nov 07, 2014 5.750 5.790 5.710 5.710 2,681 -0.02(-0.35%)
Nov 06, 2014 5.730 5.820 5.600 5.730 14,669 -0.11(-1.88%)
Nov 05, 2014 5.800 5.900 5.760 5.840 11,454 +0.08(+1.39%)
Nov 04, 2014 5.780 5.890 5.710 5.760 1,704 +0.01(+0.17%)
Nov 03, 2014 5.851 5.900 5.750 5.750 2,610 -0.18(-3.04%)
Oct 31, 2014 5.710 5.930 5.710 5.930 14,082 +0.22(+3.85%)
Oct 30, 2014 5.710 5.800 5.710 5.710 6,311 +0.10(+1.78%)
Oct 29, 2014 5.830 5.850 5.590 5.610 15,055 -0.21(-3.61%)
Oct 28, 2014 5.740 5.859 5.660 5.820 4,574 +0.21(+3.74%)
Oct 27, 2014 5.600 5.720 5.650 5.610 1,452 -0.04(-0.71%)
Oct 24, 2014 5.770 5.802 5.580 5.650 5,183 -0.10(-1.74%)
Oct 23, 2014 5.830 5.580 5.750 2,560 +0.17(+3.05%)
Oct 22, 2014 5.789 5.789 5.570 5.580 8,302 -0.15(-2.62%)
Oct 21, 2014 5.810 5.890 5.710 5.730 7,372 +0.02(+0.35%)
Oct 20, 2014 5.310 5.780 5.310 5.710 10,868 +0.31(+5.74%)
Oct 17, 2014 5.230 5.480 5.230 5.400 10,094 +0.16(+3.05%)
Oct 16, 2014 5.010 5.250 5.010 5.240 13,214 +0.24(+4.80%)
Oct 15, 2014 4.900 5.040 4.900 5.000 25,487 -0.05(-0.99%)
Oct 14, 2014 4.949 5.100 4.928 5.050 12,807 +0.24(+4.99%)
Oct 13, 2014 5.650 5.650 4.810 4.810 31,885 -0.90(-15.76%)
Oct 10, 2014 5.960 5.963 5.660 5.710 22,035 -0.25(-4.19%)
Oct 09, 2014 6.060 6.080 5.910 5.960 5,985 -0.01(-0.17%)
Oct 08, 2014 6.020 6.030 5.950 5.970 5,988 -0.05(-0.83%)
Oct 07, 2014 6.030 6.050 6.020 6.020 4,878 -0.05(-0.82%)
Oct 06, 2014 6.014 6.090 6.000 6.070 3,962 -0.03(-0.49%)
Oct 03, 2014 6.090 6.190 6.050 6.100 14,474 +0.04(+0.59%)
Oct 02, 2014 6.120 6.270 6.010 6.064 14,915 -0.06(-0.92%)
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