IMPAC MORTAGE HOLDINGS, Inc. (NY: IMH)
5.750 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 20, 2014 5.639 5.762 5.639 5.750 2,341 +0.11(+1.95%)
Aug 19, 2014 5.570 5.720 5.550 5.640 8,290 +0.02(+0.36%)
Aug 18, 2014 5.560 5.690 5.560 5.620 7,177 -0.03(-0.53%)
Aug 15, 2014 5.700 5.700 5.630 5.650 13,994 -0.14(-2.42%)
Aug 14, 2014 5.850 5.910 5.660 5.790 12,946 -0.00(-0.03%)
Aug 13, 2014 5.830 5.850 5.792 10,725 -0.06(-0.99%)
Aug 12, 2014 5.670 5.950 5.410 5.850 26,779 +0.22(+3.91%)
Aug 11, 2014 5.630 5.750 5.610 5.630 11,029 -0.12(-2.17%)
Aug 08, 2014 5.310 6.000 5.250 5.755 132,842 +0.34(+6.38%)
Aug 07, 2014 5.440 5.460 5.360 5.410 9,050 -0.08(-1.46%)
Aug 06, 2014 5.390 5.490 5.370 5.490 7,592 +0.12(+2.23%)
Aug 05, 2014 5.350 5.470 5.350 5.370 17,663 -0.08(-1.56%)
Aug 04, 2014 5.460 5.550 5.360 5.455 26,254 +0.04(+0.65%)
Aug 01, 2014 5.414 5.550 5.320 5.420 6,094 +0.01(+0.18%)
Jul 31, 2014 5.400 5.570 5.350 5.410 19,543 -0.07(-1.28%)
Jul 30, 2014 5.450 5.500 5.380 5.480 12,532 +0.03(+0.55%)
Jul 29, 2014 5.520 5.580 5.400 5.450 13,930 -0.05(-0.91%)
Jul 28, 2014 5.410 5.550 5.280 5.500 14,429 +0.01(+0.16%)
Jul 25, 2014 5.250 5.580 5.250 5.491 8,542 -0.10(-1.77%)
Jul 24, 2014 5.920 5.920 5.500 5.590 26,343 -0.23(-3.95%)
Jul 23, 2014 5.500 5.930 5.500 5.820 23,719 +0.43(+8.04%)
Jul 22, 2014 5.050 5.400 5.050 5.387 16,142 +0.33(+6.46%)
Jul 21, 2014 5.010 5.180 4.970 5.060 20,778 +0.00(+0.00%)
Jul 18, 2014 4.960 5.090 4.954 5.060 2,452 +0.08(+1.61%)
Jul 17, 2014 5.000 5.140 4.980 4.980 4,916 -0.05(-0.99%)
Jul 16, 2014 5.200 5.200 5.030 5.030 2,473 -0.16(-3.08%)
Jul 15, 2014 5.030 5.190 5.020 5.190 3,085 +0.10(+1.96%)
Jul 14, 2014 5.010 5.160 4.940 5.090 17,088 +0.08(+1.60%)
Jul 11, 2014 5.070 5.210 5.010 5.010 2,686 -0.01(-0.20%)
Jul 10, 2014 4.940 5.090 4.940 5.020 6,179 +0.06(+1.21%)
Jul 09, 2014 4.890 5.130 4.890 4.960 7,383 +0.01(+0.20%)
Jul 08, 2014 5.110 5.190 4.880 4.950 10,234 -0.16(-3.04%)
Jul 07, 2014 4.860 5.200 4.790 5.105 56,400 +0.32(+6.58%)
Jul 03, 2014 4.790 4.790 4.790 0 -0.01(-0.21%)
Jul 02, 2014 4.840 4.940 4.750 4.800 18,039 +0.00(+0.00%)
Jul 01, 2014 4.880 5.000 4.800 4.800 20,564 +0.00(+0.00%)
Jun 30, 2014 5.050 5.050 4.800 4.800 28,964 -0.29(-5.70%)
Jun 27, 2014 5.000 5.090 5.000 5.090 23,261 +0.09(+1.80%)
Jun 26, 2014 5.010 5.100 5.000 5.000 16,142 -0.01(-0.20%)
Jun 25, 2014 5.250 5.400 5.000 5.010 79,376 -0.11(-2.15%)
Jun 24, 2014 5.080 5.330 5.060 5.120 69,298 +0.05(+0.99%)
Jun 23, 2014 5.090 5.230 5.060 5.070 28,841 -0.02(-0.39%)
Jun 20, 2014 5.070 5.200 5.050 5.090 31,221 -0.03(-0.59%)
Jun 19, 2014 5.050 5.210 5.050 5.120 16,723 +0.06(+1.19%)
Jun 18, 2014 5.350 5.350 5.050 5.060 23,510 -0.27(-5.07%)
Jun 17, 2014 5.050 5.350 5.010 5.330 80,182 +0.25(+4.82%)
Jun 16, 2014 5.120 5.260 5.000 5.085 8,588 -0.12(-2.21%)
Jun 13, 2014 5.150 5.360 5.150 5.200 6,726 +0.08(+1.56%)
Jun 12, 2014 5.150 5.350 5.020 5.120 39,500 +0.01(+0.20%)
Jun 11, 2014 5.160 5.170 5.060 5.110 20,079 -0.04(-0.78%)
Jun 10, 2014 5.400 5.440 5.072 5.150 26,123 -0.30(-5.50%)
Jun 06, 2014 5.590 5.600 5.450 5.450 12,283 -0.06(-1.09%)
Jun 05, 2014 5.740 5.910 5.500 5.510 42,480 -0.09(-1.61%)
Jun 04, 2014 5.690 5.790 5.600 5.600 18,980 -0.14(-2.44%)
Jun 03, 2014 5.710 5.830 5.690 5.740 10,851 -0.06(-1.03%)
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