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

Pennymac Mortgage Investment Trust (NY: PMT )

13.44 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Mar 31, 2015 7.508 7.518 7.445 7.476 1,122,450 -0.05(-0.61%)
Mar 30, 2015 7.539 7.543 7.480 7.522 1,213,555 -0.01(-0.09%)
Mar 27, 2015 7.490 7.536 7.455 7.529 1,484,379 +0.03(+0.42%)
Mar 26, 2015 7.466 7.525 7.459 7.497 2,074,590 +0.00(+0.05%)
Mar 25, 2015 7.501 7.539 7.466 7.494 1,313,601 +0.00(+0.05%)
Mar 24, 2015 7.546 7.546 7.487 7.490 769,159 -0.04(-0.56%)
Mar 23, 2015 7.511 7.564 7.483 7.532 1,025,269 +0.02(+0.28%)
Mar 20, 2015 7.497 7.543 7.459 7.511 3,364,109 +0.03(+0.38%)
Mar 19, 2015 7.445 7.501 7.409 7.483 959,692 +0.01(+0.14%)
Mar 18, 2015 7.332 7.515 7.332 7.473 1,093,597 +0.14(+1.87%)
Mar 17, 2015 7.315 7.350 7.297 7.336 745,577 +0.01(+0.19%)
Mar 16, 2015 7.315 7.378 7.297 7.322 1,316,093 +0.06(+0.77%)
Mar 13, 2015 7.301 7.315 7.206 7.265 750,241 -0.01(-0.14%)
Mar 12, 2015 7.244 7.290 7.234 7.276 956,881 +0.05(+0.73%)
Mar 11, 2015 7.255 7.297 7.202 7.223 1,625,868 -0.02(-0.24%)
Mar 10, 2015 7.209 7.262 7.160 7.241 1,426,787 +0.01(+0.10%)
Mar 09, 2015 7.265 7.303 7.199 7.234 1,635,018 -0.01(-0.15%)
Mar 06, 2015 7.325 7.364 7.234 7.244 1,924,310 -0.13(-1.81%)
Mar 05, 2015 7.392 7.402 7.329 7.378 1,284,990 +0.00(+0.05%)
Mar 04, 2015 7.392 7.392 7.325 7.374 1,551,845 -0.02(-0.24%)
Mar 03, 2015 7.385 7.434 7.385 7.392 1,721,279 +0.00(+0.00%)
Mar 02, 2015 7.497 7.564 7.367 7.392 2,809,187 -0.14(-1.82%)
Feb 27, 2015 7.529 7.589 7.480 7.529 1,214,002 +0.01(+0.14%)
Feb 26, 2015 7.480 7.522 7.461 7.518 873,397 +0.02(+0.33%)
Feb 25, 2015 7.508 7.550 7.487 7.494 696,872 -0.00(-0.05%)
Feb 24, 2015 7.515 7.515 7.448 7.497 1,537,985 -0.01(-0.19%)
Feb 23, 2015 7.550 7.567 7.459 7.511 1,422,176 -0.03(-0.37%)
Feb 20, 2015 7.518 7.577 7.515 7.539 680,298 +0.01(+0.19%)
Feb 19, 2015 7.550 7.603 7.504 7.525 768,512 -0.05(-0.60%)
Feb 18, 2015 7.567 7.574 7.473 7.571 1,028,564 +0.01(+0.14%)
Feb 17, 2015 7.603 7.631 7.543 7.560 986,702 -0.04(-0.51%)
Feb 13, 2015 7.585 7.599 7.599 7.599 937,755 +0.02(+0.23%)
Feb 12, 2015 7.539 7.620 7.511 7.581 1,227,158 +0.04(+0.56%)
Feb 11, 2015 7.494 7.589 7.462 7.539 1,318,451 +0.05(+0.66%)
Feb 10, 2015 7.522 7.532 7.448 7.490 1,216,087 -0.03(-0.42%)
Feb 09, 2015 7.480 7.632 7.480 7.522 1,985,744 +0.02(+0.33%)
Feb 06, 2015 7.546 7.557 7.462 7.497 2,375,917 -0.04(-0.56%)
Feb 05, 2015 7.690 7.848 7.427 7.539 6,403,293 -0.41(-5.21%)
Feb 04, 2015 8.042 8.052 7.859 7.954 1,482,893 -0.12(-1.48%)
Feb 03, 2015 7.971 8.105 7.922 8.073 1,523,627 +0.10(+1.28%)
Feb 02, 2015 7.912 7.971 7.831 7.971 1,151,492 +0.07(+0.84%)
Jan 30, 2015 7.929 7.950 7.842 7.905 1,031,104 -0.03(-0.40%)
Jan 29, 2015 7.901 7.943 7.792 7.936 707,984 +0.04(+0.53%)
Jan 28, 2015 7.954 7.982 7.876 7.894 846,096 -0.06(-0.71%)
Jan 27, 2015 7.950 7.968 7.911 7.950 752,491 -0.03(-0.35%)
Jan 26, 2015 7.883 7.989 7.838 7.978 1,001,260 +0.07(+0.93%)
Jan 23, 2015 7.943 7.982 7.859 7.905 950,687 -0.06(-0.71%)
Jan 22, 2015 7.919 7.971 7.880 7.961 1,222,121 +0.08(+1.03%)
Jan 21, 2015 7.845 7.901 7.803 7.880 1,560,006 +0.02(+0.22%)
Jan 20, 2015 7.919 7.919 7.826 7.862 1,626,242 -0.02(-0.22%)
Jan 16, 2015 7.778 7.883 7.747 7.880 1,225,290 +0.11(+1.40%)
Jan 15, 2015 7.761 7.848 7.715 7.771 1,583,674 +0.03(+0.41%)
Jan 14, 2015 7.669 7.768 7.624 7.740 1,374,910 +0.03(+0.36%)
Jan 13, 2015 7.690 7.736 7.634 7.711 1,797,461 +0.04(+0.46%)
Jan 12, 2015 7.610 7.680 7.589 7.676 944,288 +0.06(+0.74%)
Jan 09, 2015 7.690 7.690 7.592 7.620 1,112,461 -0.05(-0.64%)
Jan 08, 2015 7.627 7.673 7.567 7.669 1,789,957 +0.05(+0.69%)
Jan 07, 2015 7.532 7.617 7.504 7.617 1,166,838 +0.11(+1.40%)
Jan 06, 2015 7.518 7.603 7.469 7.511 1,082,349 +0.01(+0.14%)
Jan 05, 2015 7.497 7.557 7.445 7.501 963,297 -0.02(-0.33%)
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.