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

Pennymac Mortgage Investment Trust (NY: PMT )

14.28 +0.12 (+0.81%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 24, 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 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%)
Mar 01, 2018 8.327 8.408 8.247 8.337 1,430,861 -0.01(-0.06%)
Feb 28, 2018 8.548 8.603 8.332 8.342 1,373,165 -0.21(-2.40%)
Feb 27, 2018 8.698 8.748 8.548 8.548 1,180,195 -0.17(-1.90%)
Feb 26, 2018 8.743 8.743 8.630 8.713 1,260,070 -0.01(-0.11%)
Feb 23, 2018 8.588 8.763 8.568 8.723 2,766,788 +0.19(+2.23%)
Feb 22, 2018 8.508 8.533 1,232,113 +0.02(+0.24%)
Feb 21, 2018 8.618 8.708 8.513 8.513 1,265,581 -0.12(-1.39%)
Feb 20, 2018 8.818 8.850 8.588 8.633 1,660,352 -0.19(-2.10%)
Feb 16, 2018 8.818 8.818 8.818 0 +0.13(+1.44%)
Feb 15, 2018 8.583 8.713 8.528 8.693 1,716,394 +0.14(+1.58%)
Feb 14, 2018 8.438 8.578 8.438 8.558 1,166,725 +0.10(+1.12%)
Feb 13, 2018 8.377 8.493 8.303 8.463 1,386,423 +0.08(+0.90%)
Feb 12, 2018 8.403 8.405 8.215 8.387 1,984,108 +0.02(+0.18%)
Feb 09, 2018 8.107 8.483 8.107 8.372 2,925,538 +0.36(+4.50%)
Feb 08, 2018 8.047 8.102 7.992 8.012 1,901,590 -0.01(-0.12%)
Feb 07, 2018 8.022 8.030 7.982 8.022 2,160,242 -0.01(-0.12%)
Feb 06, 2018 7.762 8.062 7.762 8.032 3,196,203 +0.09(+1.07%)
Feb 05, 2018 7.917 7.987 7.787 7.947 2,806,254 -0.03(-0.31%)
Feb 02, 2018 8.127 8.147 7.912 7.972 3,352,589 -0.20(-2.45%)
Feb 01, 2018 8.172 8.252 8.112 8.172 22,846,594 -0.04(-0.43%)
Jan 31, 2018 8.162 8.260 8.097 8.207 4,278,197 +0.05(+0.55%)
Jan 30, 2018 8.032 8.242 8.002 8.162 7,486,064 +0.37(+4.75%)
Jan 29, 2018 7.862 7.872 7.727 7.792 1,167,435 -0.07(-0.83%)
Jan 26, 2018 7.952 7.952 7.842 7.857 753,383 -0.08(-0.95%)
Jan 25, 2018 7.957 7.987 7.942 7.932 700,253 -0.04(-0.50%)
Jan 24, 2018 8.002 8.012 7.957 7.972 469,875 -0.02(-0.25%)
Jan 23, 2018 7.942 8.002 7.912 7.992 461,445 +0.03(+0.38%)
Jan 22, 2018 7.972 8.017 7.937 7.962 550,057 +0.02(+0.19%)
Jan 19, 2018 7.867 7.967 7.867 7.947 602,612 +0.06(+0.76%)
Jan 18, 2018 7.952 7.967 7.887 7.887 809,439 -0.08(-0.94%)
Jan 17, 2018 7.912 7.992 7.902 7.962 647,934 +0.06(+0.70%)
Jan 16, 2018 8.017 8.037 7.892 7.907 880,548 -0.09(-1.06%)
Jan 12, 2018 7.992 7.992 7.992 0 -0.06(-0.68%)
Jan 11, 2018 7.977 8.062 7.960 8.047 1,008,467 +0.08(+1.01%)
Jan 10, 2018 8.012 7.967 849,200 +0.02(+0.25%)
Jan 09, 2018 8.012 8.022 7.935 7.947 649,334 -0.06(-0.69%)
Jan 08, 2018 8.012 8.017 7.972 8.002 961,261 -0.03(-0.31%)
Jan 05, 2018 7.957 8.037 7.947 8.027 1,132,830 +0.09(+1.13%)
Jan 04, 2018 7.902 7.997 7.902 7.937 1,305,867 +0.05(+0.63%)
Jan 03, 2018 7.987 8.077 7.862 7.887 1,342,584 -0.08(-0.94%)
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.