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 -0.12 (-0.83%)
Official Closing Price Updated: 4:10 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, 2018 9.711 9.711 9.583 9.619 709,655 -0.09(-0.90%)
May 30, 2018 9.598 9.711 9.588 9.706 1,002,060 +0.11(+1.18%)
May 29, 2018 9.557 9.614 9.531 9.593 885,410 +0.03(+0.27%)
May 25, 2018 9.567 9.567 9.567 0 +0.01(+0.11%)
May 24, 2018 9.598 9.598 9.511 9.557 591,762 -0.05(-0.48%)
May 23, 2018 9.572 9.629 9.542 9.603 799,763 +0.01(+0.11%)
May 22, 2018 9.629 9.650 9.583 9.593 913,589 -0.02(-0.16%)
May 21, 2018 9.547 9.611 9.480 9.608 1,064,514 +0.10(+1.08%)
May 18, 2018 9.552 9.552 9.449 9.506 2,371,876 +0.00(+0.00%)
May 17, 2018 9.511 9.539 9.454 9.506 692,326 -0.01(-0.05%)
May 16, 2018 9.521 9.552 9.470 9.511 1,085,782 +0.02(+0.16%)
May 15, 2018 9.413 9.531 9.392 9.495 994,279 +0.07(+0.71%)
May 14, 2018 9.454 9.488 9.408 9.429 835,674 -0.01(-0.11%)
May 11, 2018 9.454 9.470 9.421 9.439 677,088 +0.00(+0.00%)
May 10, 2018 9.305 9.449 9.274 9.439 1,189,326 +0.17(+1.89%)
May 09, 2018 9.274 9.280 9.151 9.264 915,790 +0.01(+0.06%)
May 08, 2018 9.300 9.393 9.249 9.259 1,560,092 -0.10(-1.10%)
May 07, 2018 9.403 9.403 9.285 9.362 997,815 -0.02(-0.16%)
May 04, 2018 9.043 9.403 9.043 9.377 1,316,622 +0.37(+4.11%)
May 03, 2018 8.997 9.048 8.920 9.007 642,237 +0.01(+0.06%)
May 02, 2018 8.982 9.043 8.915 9.002 759,554 +0.02(+0.23%)
May 01, 2018 9.038 9.038 8.884 8.982 638,539 -0.06(-0.63%)
Apr 30, 2018 9.095 9.105 9.038 9.038 807,569 -0.04(-0.40%)
Apr 27, 2018 9.033 9.092 9.018 9.074 622,788 +0.04(+0.46%)
Apr 26, 2018 8.966 9.048 8.920 9.033 519,018 +0.06(+0.69%)
Apr 25, 2018 8.946 9.007 8.910 8.971 513,945 +0.00(+0.00%)
Apr 24, 2018 8.930 9.036 8.884 8.971 798,755 +0.06(+0.63%)
Apr 23, 2018 9.007 9.012 8.899 8.915 536,275 -0.07(-0.74%)
Apr 20, 2018 9.053 9.105 8.976 8.982 738,037 -0.12(-1.30%)
Apr 19, 2018 9.069 9.169 9.059 9.100 688,492 +0.03(+0.28%)
Apr 18, 2018 9.033 9.136 9.033 9.074 988,432 +0.07(+0.74%)
Apr 17, 2018 8.997 9.033 8.964 9.007 1,905,862 +0.03(+0.29%)
Apr 16, 2018 8.899 9.000 8.833 8.982 977,530 +0.14(+1.57%)
Apr 13, 2018 8.730 8.971 8.720 8.843 2,292,564 -0.17(-1.88%)
Apr 12, 2018 9.079 9.095 9.007 9.012 1,275,383 -0.03(-0.28%)
Apr 11, 2018 9.068 9.088 9.018 9.038 886,228 -0.03(-0.33%)
Apr 10, 2018 9.108 9.126 9.048 9.068 886,184 +0.02(+0.17%)
Apr 09, 2018 9.073 9.133 9.053 9.053 643,416 -0.03(-0.28%)
Apr 06, 2018 9.073 9.121 9.038 9.078 756,964 -0.02(-0.17%)
Apr 05, 2018 9.113 9.113 9.048 9.093 865,323 +0.01(+0.11%)
Apr 04, 2018 9.018 9.096 8.998 9.083 843,317 +0.02(+0.17%)
Apr 03, 2018 9.013 9.073 8.928 9.068 904,832 +0.11(+1.17%)
Apr 02, 2018 9.033 9.113 8.903 8.963 1,425,975 -0.06(-0.67%)
Mar 29, 2018 9.023 9.023 9.023 0 +0.09(+1.01%)
Mar 28, 2018 8.933 8.968 8.885 8.933 899,980 +0.02(+0.17%)
Mar 27, 2018 8.908 8.978 8.858 8.918 907,154 +0.02(+0.17%)
Mar 26, 2018 8.853 8.918 8.808 8.903 813,372 +0.13(+1.43%)
Mar 23, 2018 8.868 8.914 8.778 8.778 948,565 -0.06(-0.62%)
Mar 22, 2018 8.823 8.923 8.823 8.833 890,826 -0.03(-0.34%)
Mar 21, 2018 8.908 8.918 8.828 8.863 937,437 -0.01(-0.06%)
Mar 20, 2018 8.853 8.908 8.828 8.868 925,361 +0.01(+0.11%)
Mar 19, 2018 8.878 8.883 8.775 8.858 819,322 -0.02(-0.17%)
Mar 16, 2018 8.823 8.913 8.748 8.873 3,434,210 +0.07(+0.74%)
Mar 15, 2018 8.898 8.898 8.758 8.808 1,081,160 -0.07(-0.79%)
Mar 14, 2018 8.798 8.888 8.788 8.878 1,039,429 +0.08(+0.91%)
Mar 13, 2018 8.863 8.863 8.778 8.798 1,608,536 -0.03(-0.28%)
Mar 12, 2018 8.758 8.848 8.730 8.823 932,353 +0.09(+1.03%)
Mar 09, 2018 8.738 8.738 8.628 8.733 873,164 +0.03(+0.35%)
Mar 08, 2018 8.693 8.738 8.647 8.703 956,430 +0.04(+0.40%)
Mar 07, 2018 8.628 8.668 1,028,371 -0.03(-0.35%)
Mar 06, 2018 8.638 8.720 8.565 8.698 1,486,777 +0.07(+0.75%)
Mar 05, 2018 8.418 8.688 8.418 8.633 1,044,960 +0.21(+2.43%)
Mar 02, 2018 8.297 8.433 8.252 8.428 1,000,260 +0.09(+1.08%)
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.