U.S. Markets open in 8 hrs 29 mins

Impac Mortgage Holdings, Inc. (IMH)

NYSE MKT - NYSE MKT Delayed Price. Currency in USD
Add to watchlist
13.91+0.36 (+2.66%)
At close: 3:59PM EDT
People also watch
ANHHCMRASRWTFBR
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201713.4713.9813.4713.9113.9150,200
Aug 15, 201713.8013.8013.4913.5513.5532,100
Aug 14, 201713.4413.8813.4413.8013.8019,500
Aug 11, 201713.5213.6113.1613.5213.5269,400
Aug 10, 201714.0214.1013.4313.4413.44103,600
Aug 09, 201715.0115.0114.1014.1414.14127,100
Aug 08, 201714.9915.5014.9515.5015.5038,000
Aug 07, 201714.6315.0014.5114.9314.9333,700
Aug 04, 201714.5014.7414.5014.7414.7412,400
Aug 03, 201714.6714.9614.5014.5014.5013,000
Aug 02, 201714.9014.9014.5614.6714.6711,900
Aug 01, 201714.9015.0014.7915.0015.0022,100
Jul 31, 201714.3515.0014.3014.7114.7115,100
Jul 28, 201714.4814.9114.4814.6814.688,800
Jul 27, 201714.9314.9714.6114.6114.617,100
Jul 26, 201714.5815.0014.5614.9314.9314,200
Jul 25, 201714.1614.9614.1614.3214.3224,900
Jul 24, 201714.7514.7514.1514.2014.2025,300
Jul 21, 201715.0015.0014.6014.7614.7629,500
Jul 20, 201714.8515.0014.7114.8214.8211,800
Jul 19, 201715.0015.2514.8114.9314.9314,400
Jul 18, 201715.0315.0815.0015.0115.0119,200
Jul 17, 201715.1115.2715.0015.0515.0519,700
Jul 14, 201715.1715.2615.1015.1115.117,600
Jul 13, 201715.3815.4415.1215.2715.279,700
Jul 12, 201715.5315.5315.2515.4115.4111,800
Jul 11, 201715.1415.4615.0015.3815.3836,200
Jul 10, 201715.2115.2215.0015.0415.0417,000
Jul 07, 201715.2515.3915.0815.2515.2512,100
Jul 06, 201715.1015.4615.0015.1715.1725,500
Jul 05, 201715.4315.4315.0315.2515.2521,300
Jul 03, 201715.2915.6915.1715.5415.5421,000
Jun 30, 201715.0815.4715.0015.1315.1326,900
Jun 29, 201715.2615.2614.9515.0615.0636,900
Jun 28, 201715.2415.4715.1415.2115.2143,500
Jun 27, 201715.4415.5415.2115.2915.2912,500
Jun 26, 201715.4315.8115.3015.5115.5135,500
Jun 23, 201715.8215.8215.1415.4315.43102,000
Jun 22, 201715.8316.0715.6115.6715.6717,900
Jun 21, 201715.8015.9715.6815.7515.7522,500
Jun 20, 201715.8215.9715.5215.7015.7017,600
Jun 19, 201715.3115.9815.2015.9815.9874,100
Jun 16, 201715.2015.6515.1215.1415.14123,500
Jun 15, 201715.3515.4615.2015.2415.24116,400
Jun 14, 201715.7715.7715.4215.4915.4954,400
Jun 13, 201715.6215.8215.6015.7715.7725,000
Jun 12, 201716.0016.3615.6015.7115.7152,300
Jun 09, 201716.1916.4416.0216.1516.1535,400
Jun 08, 201715.9516.2515.8216.2016.2027,000
Jun 07, 201716.1916.1915.8415.8915.8927,200
Jun 06, 201715.8416.2615.6016.2316.2341,300
Jun 05, 201716.3516.3515.6415.9415.9479,600
Jun 02, 201716.7716.7716.3716.4116.4187,700
Jun 01, 201716.5016.8316.2216.7616.7642,500
May 31, 201716.3516.4515.8516.4316.4342,100
May 30, 201716.1116.4015.9516.2316.2360,500
May 26, 201715.6515.8515.4815.8415.84239,800
May 25, 201715.2415.5515.0515.5315.53164,800
May 24, 201715.4015.4015.0515.1315.1355,600
May 23, 201715.6915.6915.1515.3215.3240,600
May 22, 201715.2515.7714.9415.7115.7180,100
May 19, 201716.0016.0015.1615.1615.16174,300
May 18, 201715.8116.0015.4815.4815.4881,000
May 17, 201716.3016.3915.2315.8015.8093,000
May 16, 201716.5716.6816.2016.4716.4790,800
May 15, 201716.5016.7916.0516.6216.62155,200
May 12, 201716.6316.9916.3416.8616.8642,400
May 11, 201717.0717.2016.5216.7816.78122,400
May 10, 201716.1217.4015.6217.0617.06228,700
May 09, 201715.6616.5415.6516.1316.13157,300
May 08, 201715.4915.7315.2015.6815.6860,800
May 05, 201714.8015.7214.5115.4915.4943,800
May 04, 201715.0015.0014.5014.7914.7935,100
May 03, 201715.3015.3114.8015.0315.0357,500
May 02, 201714.6515.5614.4915.3315.33122,700
May 01, 201714.3214.4614.0014.3714.3744,900
Apr 28, 201714.5714.5714.0714.3014.3030,200
Apr 27, 201714.3814.6514.1114.4814.4833,900
Apr 26, 201714.1314.4614.0614.4014.4051,500
Apr 25, 201713.9314.5913.9314.0314.0369,700
Apr 24, 201714.4714.4713.7613.8513.8582,100
Apr 21, 201714.1914.4413.8114.3114.3161,500
Apr 20, 201713.7014.1613.6114.1314.1361,600
Apr 19, 201713.0014.1413.0013.6613.66142,300
Apr 18, 201712.6512.8212.6512.7712.7726,400
Apr 17, 201712.3912.6712.3512.6612.6654,600
Apr 13, 201712.3512.5512.2712.3612.3637,100
Apr 12, 201712.4412.5812.2712.4612.4624,500
Apr 11, 201712.2512.5412.2212.4812.4853,800
Apr 10, 201712.3312.5212.2012.2512.2550,200
Apr 07, 201712.3312.3312.2012.2512.2566,200
Apr 06, 201712.5312.5512.1112.2912.2951,400
Apr 05, 201712.5112.7412.4912.5512.5546,400
Apr 04, 201712.2212.9712.2212.4112.4131,100
Apr 03, 201712.4712.7212.3012.3812.3834,400
Mar 31, 201712.5212.7112.3812.4612.4629,800
Mar 30, 201712.7512.9612.5112.5112.5129,400
Mar 29, 201712.5412.8712.5012.7912.7925,100
Mar 28, 201712.1412.7512.1412.6012.6060,700
Mar 27, 201712.1112.3712.1112.1512.1541,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...