Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pennymac Mortgage Investment Trust (NY: PMT )

14.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 8.103 8.131 8.011 8.076 852,019 -0.02(-0.23%)
May 30, 2017 8.177 8.182 8.080 8.094 1,065,890 -0.08(-0.96%)
May 26, 2017 8.191 8.191 8.099 8.173 482,256 -0.01(-0.11%)
May 25, 2017 8.219 8.228 8.163 8.182 768,879 -0.02(-0.28%)
May 24, 2017 8.223 8.251 8.173 8.205 1,344,928 -0.02(-0.28%)
May 23, 2017 8.255 8.265 8.173 8.228 879,435 +0.02(+0.28%)
May 22, 2017 8.163 8.228 8.159 8.205 778,030 +0.04(+0.51%)
May 19, 2017 8.177 8.196 8.096 8.163 836,740 -0.03(-0.34%)
May 18, 2017 8.191 8.223 8.117 8.191 700,981 +0.03(+0.34%)
May 17, 2017 8.214 8.219 8.126 8.163 800,367 -0.05(-0.56%)
May 16, 2017 8.228 8.251 8.149 8.209 704,281 +0.01(+0.17%)
May 15, 2017 8.131 8.255 8.094 8.196 1,573,896 +0.13(+1.60%)
May 12, 2017 8.071 8.094 8.030 8.067 644,274 +0.00(+0.00%)
May 11, 2017 8.011 8.094 7.956 8.067 1,068,196 +0.06(+0.69%)
May 10, 2017 7.891 8.020 7.891 8.011 986,513 +0.08(+1.05%)
May 09, 2017 8.090 8.122 7.891 7.928 1,433,132 -0.15(-1.88%)
May 08, 2017 8.090 8.177 8.043 8.080 896,895 +0.01(+0.17%)
May 05, 2017 7.804 8.087 7.744 8.067 1,529,810 -0.04(-0.46%)
May 04, 2017 8.149 8.163 8.034 8.103 770,877 -0.05(-0.57%)
May 03, 2017 8.232 8.232 8.090 8.149 1,068,847 -0.10(-1.23%)
May 02, 2017 8.394 8.394 8.212 8.251 916,088 -0.09(-1.05%)
May 01, 2017 8.274 8.410 8.255 8.338 978,770 +0.10(+1.17%)
Apr 28, 2017 8.362 8.362 8.200 8.242 1,252,034 -0.11(-1.27%)
Apr 27, 2017 8.306 8.366 8.283 8.348 1,042,672 +0.07(+0.89%)
Apr 26, 2017 8.200 8.320 8.191 8.274 1,067,133 +0.07(+0.84%)
Apr 25, 2017 8.168 8.246 8.168 8.205 974,939 +0.04(+0.45%)
Apr 24, 2017 8.168 8.232 8.117 8.168 1,127,288 +0.04(+0.45%)
Apr 21, 2017 8.149 8.173 8.094 8.131 1,053,997 +0.03(+0.34%)
Apr 20, 2017 8.159 8.175 8.053 8.103 743,902 -0.02(-0.23%)
Apr 19, 2017 8.177 8.196 8.094 8.122 708,473 -0.02(-0.23%)
Apr 18, 2017 8.191 8.191 8.122 8.140 786,085 -0.02(-0.28%)
Apr 17, 2017 8.071 8.163 8.053 8.163 1,022,021 +0.05(+0.63%)
Apr 13, 2017 8.149 8.186 8.085 8.113 1,024,344 -0.04(-0.45%)
Apr 12, 2017 8.186 8.205 8.126 8.149 674,586 -0.08(-1.01%)
Apr 11, 2017 8.131 8.243 8.034 8.232 1,595,709 +0.11(+1.30%)
Apr 10, 2017 8.037 8.153 7.996 8.126 2,494,668 +0.10(+1.23%)
Apr 07, 2017 8.037 8.055 7.997 8.028 1,053,915 +0.00(+0.00%)
Apr 06, 2017 8.001 8.028 7.911 8.028 987,784 +0.04(+0.51%)
Apr 05, 2017 8.032 8.064 7.987 7.987 1,704,580 -0.01(-0.17%)
Apr 04, 2017 7.969 8.041 7.969 8.001 1,050,236 +0.04(+0.45%)
Apr 03, 2017 7.974 8.005 7.906 7.965 839,344 -0.00(-0.06%)
Mar 31, 2017 7.947 8.010 7.947 7.969 947,731 +0.03(+0.40%)
Mar 30, 2017 7.938 7.978 7.902 7.938 1,082,632 +0.00(+0.00%)
Mar 29, 2017 7.857 7.954 7.828 7.938 950,105 +0.09(+1.20%)
Mar 28, 2017 7.704 7.844 7.695 7.844 978,875 +0.17(+2.16%)
Mar 27, 2017 7.588 7.684 7.588 7.677 750,880 +0.08(+1.00%)
Mar 24, 2017 7.588 7.667 7.583 7.601 676,682 -0.00(-0.06%)
Mar 23, 2017 7.628 7.686 7.576 7.606 817,792 -0.04(-0.59%)
Mar 22, 2017 7.642 7.686 7.574 7.651 690,783 +0.04(+0.47%)
Mar 21, 2017 7.695 7.736 7.567 7.615 964,948 -0.07(-0.93%)
Mar 20, 2017 7.700 7.754 7.646 7.686 750,891 -0.01(-0.12%)
Mar 17, 2017 7.592 7.709 7.592 7.695 1,783,761 +0.09(+1.24%)
Mar 16, 2017 7.592 7.615 7.534 7.601 650,202 +0.04(+0.59%)
Mar 15, 2017 7.408 7.579 7.408 7.556 1,099,292 +0.14(+1.94%)
Mar 14, 2017 7.444 7.491 7.406 7.413 604,237 -0.04(-0.54%)
Mar 13, 2017 7.529 7.448 7.453 864,878 -0.02(-0.24%)
Mar 10, 2017 7.453 7.574 7.444 7.471 1,484,245 +0.08(+1.03%)
Mar 09, 2017 7.363 7.439 7.336 7.395 1,054,009 +0.02(+0.30%)
Mar 08, 2017 7.529 7.543 7.368 7.372 1,341,359 -0.16(-2.09%)
Mar 07, 2017 7.498 7.547 7.498 7.529 601,217 -0.01(-0.12%)
Mar 06, 2017 7.570 7.572 7.457 7.538 897,332 -0.06(-0.77%)
Mar 03, 2017 7.592 7.606 7.472 7.597 994,304 -0.01(-0.18%)
Mar 02, 2017 7.588 7.615 7.561 7.610 810,694 +0.02(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.