Indicators

Pennymac Mortgage Investment Trust (NY: PMT )

14.35 -0.04 (-0.24%)

Streaming Delayed Price Updated: 9:43 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	13.20	13.34	13.14	13.32	836,812	+0.16(+1.24%)
May 27, 2021	13.18	13.25	13.15	13.15	1,086,886	+0.04(+0.31%)
May 26, 2021	12.98	13.13	12.94	13.11	580,690	+0.12(+0.94%)
May 25, 2021	13.15	13.23	12.98	12.99	1,027,402	-0.14(-1.03%)
May 24, 2021	13.15	13.23	13.04	13.13	657,082	+0.05(+0.36%)
May 21, 2021	13.26	13.29	13.06	13.08	890,136	-0.10(-0.77%)
May 20, 2021	12.88	13.21	12.87	13.18	1,017,090	+0.31(+2.38%)
May 19, 2021	12.84	12.92	12.73	12.88	2,193,677	-0.10(-0.79%)
May 18, 2021	13.04	13.09	12.96	12.98	1,129,179	-0.03(-0.21%)
May 17, 2021	12.96	13.06	12.82	13.00	1,231,921	+0.01(+0.10%)
May 14, 2021	12.93	13.04	12.82	12.99	1,118,471	+0.22(+1.70%)
May 13, 2021	12.68	13.04	12.63	12.77	1,733,825	+0.16(+1.24%)
May 12, 2021	12.95	12.97	12.47	12.62	2,863,701	-0.35(-2.72%)
May 11, 2021	13.05	13.17	12.93	12.97	1,462,487	-0.18(-1.39%)
May 10, 2021	13.46	13.52	13.15	13.15	1,179,190	-0.31(-2.32%)
May 07, 2021	13.38	13.56	13.34	13.47	803,632	+0.10(+0.71%)
May 06, 2021	13.66	13.66	13.26	13.37	1,285,186	-0.31(-2.28%)
May 05, 2021	13.62	13.81	13.44	13.68	1,406,930	+0.12(+0.85%)
May 04, 2021	13.62	13.73	13.33	13.57	1,087,892	-0.11(-0.79%)

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.