Skip to main content

Pennymac Mortgage Investment Trust (NY: PMT )

13.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 10.40 10.46 10.27 10.36 675,661 -0.06(-0.60%)
May 30, 2023 10.23 10.45 10.18 10.42 657,931 +0.24(+2.36%)
May 26, 2023 9.841 10.22 9.815 10.18 705,718 +0.30(+3.06%)
May 25, 2023 10.21 10.23 9.761 9.877 1,131,416 -0.42(-4.06%)
May 24, 2023 10.45 10.45 10.22 10.30 618,935 -0.15(-1.45%)
May 23, 2023 10.45 10.74 10.43 10.45 838,293 +0.00(+0.00%)
May 22, 2023 10.57 10.57 10.41 10.45 761,023 -0.08(-0.76%)
May 19, 2023 10.67 10.70 10.47 10.53 1,148,788 -0.08(-0.76%)
May 18, 2023 10.43 10.63 10.39 10.61 670,779 +0.12(+1.10%)
May 17, 2023 10.29 10.54 10.24 10.49 638,758 +0.28(+2.79%)
May 16, 2023 10.27 10.34 10.17 10.21 475,076 -0.12(-1.21%)
May 15, 2023 10.46 10.49 10.31 10.33 530,235 -0.08(-0.77%)
May 12, 2023 10.42 10.50 10.37 10.41 787,203 -0.04(-0.34%)
May 11, 2023 10.20 10.45 10.19 10.45 986,203 +0.15(+1.47%)
May 10, 2023 10.30 10.39 10.16 10.30 955,970 +0.15(+1.49%)
May 09, 2023 10.29 10.30 10.14 10.14 880,885 -0.20(-1.98%)
May 08, 2023 10.48 10.53 10.29 10.35 858,384 -0.11(-1.02%)
May 05, 2023 10.43 10.65 10.35 10.46 833,203 +0.07(+0.68%)
May 04, 2023 10.33 10.48 10.23 10.38 1,481,034 -0.05(-0.51%)
May 03, 2023 10.50 10.60 10.42 10.44 1,294,905 -0.04(-0.42%)
May 02, 2023 10.91 10.99 10.26 10.48 1,157,765 -0.47(-4.31%)
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.