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 +0.14 (+0.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2016 6.603 6.673 6.560 6.669 1,191,254 +0.07(+1.06%)
Jun 29, 2016 6.542 6.626 6.538 6.599 1,123,446 +0.07(+1.13%)
Jun 28, 2016 6.435 6.579 6.414 6.525 1,475,254 +0.14(+2.19%)
Jun 27, 2016 6.521 6.542 6.386 6.386 1,590,788 -0.16(-2.51%)
Jun 24, 2016 6.443 6.599 6.406 6.550 1,706,122 -0.02(-0.37%)
Jun 23, 2016 6.570 6.612 6.550 6.575 1,035,789 +0.06(+0.88%)
Jun 22, 2016 6.583 6.607 6.517 6.517 1,126,763 -0.06(-0.87%)
Jun 21, 2016 6.628 6.653 6.566 6.575 2,345,560 -0.05(-0.68%)
Jun 20, 2016 6.653 6.677 6.605 6.620 1,098,935 +0.02(+0.37%)
Jun 17, 2016 6.620 6.673 6.570 6.595 2,938,174 -0.01(-0.12%)
Jun 16, 2016 6.595 6.634 6.554 6.603 1,435,775 +0.01(+0.19%)
Jun 15, 2016 6.579 6.640 6.550 6.591 1,028,396 -0.01(-0.12%)
Jun 14, 2016 6.575 6.616 6.505 6.599 1,993,141 +0.02(+0.25%)
Jun 13, 2016 6.616 6.640 6.572 6.583 1,530,577 -0.01(-0.12%)
Jun 10, 2016 6.603 6.612 6.562 6.591 1,191,072 -0.03(-0.50%)
Jun 09, 2016 6.550 6.624 6.517 6.624 1,793,900 +0.11(+1.70%)
Jun 08, 2016 6.386 6.521 6.386 6.513 1,128,941 +0.14(+2.13%)
Jun 07, 2016 6.451 6.476 6.373 6.377 2,007,926 -0.08(-1.27%)
Jun 06, 2016 6.468 6.511 6.452 6.460 1,167,215 -0.01(-0.13%)
Jun 03, 2016 6.455 6.529 6.455 6.468 1,214,914 +0.01(+0.19%)
Jun 02, 2016 6.410 6.455 6.399 6.455 693,055 +0.04(+0.64%)
Jun 01, 2016 6.316 6.423 6.312 6.414 695,683 +0.09(+1.43%)
May 31, 2016 6.295 6.344 6.279 6.324 845,246 +0.02(+0.33%)
May 27, 2016 6.270 6.303 6.303 6.303 603,539 +0.02(+0.39%)
May 26, 2016 6.229 6.287 6.229 6.279 816,530 +0.05(+0.79%)
May 25, 2016 6.225 6.258 6.188 6.229 956,349 +0.00(+0.07%)
May 24, 2016 6.184 6.250 6.172 6.225 837,958 +0.05(+0.73%)
May 23, 2016 6.229 6.250 6.155 6.180 795,581 -0.02(-0.40%)
May 20, 2016 6.155 6.205 6.114 6.205 1,409,563 +0.05(+0.80%)
May 19, 2016 6.106 6.170 6.069 6.155 1,525,094 +0.00(+0.00%)
May 18, 2016 6.127 6.180 6.065 6.155 1,364,558 +0.02(+0.27%)
May 17, 2016 6.090 6.188 6.063 6.139 1,950,034 +0.01(+0.13%)
May 16, 2016 6.102 6.139 6.065 6.131 914,427 +0.03(+0.47%)
May 13, 2016 6.118 6.131 5.979 6.102 1,479,418 -0.03(-0.47%)
May 12, 2016 6.114 6.131 6.036 6.131 1,663,597 +0.03(+0.54%)
May 11, 2016 5.958 6.098 5.954 6.098 2,511,737 +0.12(+1.92%)
May 10, 2016 5.876 5.991 5.855 5.983 2,306,242 +0.11(+1.82%)
May 09, 2016 5.720 5.884 5.687 5.876 2,078,306 +0.21(+3.77%)
May 06, 2016 5.387 5.666 5.338 5.662 3,042,236 +0.19(+3.53%)
May 05, 2016 5.420 5.531 5.416 5.469 1,438,423 +0.06(+1.06%)
May 04, 2016 5.371 5.461 5.358 5.412 1,299,419 +0.00(+0.00%)
May 03, 2016 5.494 5.506 5.350 5.412 1,237,277 -0.09(-1.64%)
May 02, 2016 5.580 5.592 5.477 5.502 1,561,706 -0.08(-1.47%)
Apr 29, 2016 5.535 5.584 5.473 5.584 2,653,394 +0.07(+1.27%)
Apr 28, 2016 5.539 5.551 5.490 5.514 1,009,669 -0.03(-0.59%)
Apr 27, 2016 5.502 5.564 5.469 5.547 918,771 +0.04(+0.75%)
Apr 26, 2016 5.502 5.512 5.432 5.506 891,254 +0.03(+0.53%)
Apr 25, 2016 5.432 5.477 5.408 5.477 672,882 +0.05(+0.83%)
Apr 22, 2016 5.420 5.465 5.383 5.432 780,930 +0.02(+0.46%)
Apr 21, 2016 5.498 5.510 5.371 5.408 978,188 -0.07(-1.35%)
Apr 20, 2016 5.494 5.525 5.477 5.482 975,616 -0.02(-0.37%)
Apr 19, 2016 5.482 5.519 5.469 5.502 614,018 +0.02(+0.37%)
Apr 18, 2016 5.428 5.531 5.416 5.482 927,335 +0.02(+0.38%)
Apr 15, 2016 5.440 5.502 5.416 5.461 780,140 -0.00(-0.08%)
Apr 14, 2016 5.403 5.473 5.387 5.465 1,061,905 +0.07(+1.22%)
Apr 13, 2016 5.412 5.436 5.383 5.399 2,065,381 +0.00(+0.08%)
Apr 12, 2016 5.391 5.445 5.375 5.395 1,403,075 +0.00(+0.08%)
Apr 11, 2016 5.387 5.477 5.383 5.391 2,203,083 +0.02(+0.38%)
Apr 08, 2016 5.428 5.469 5.354 5.371 2,133,097 -0.02(-0.46%)
Apr 07, 2016 5.407 5.479 5.389 5.395 2,987,625 -0.01(-0.22%)
Apr 06, 2016 5.407 5.447 5.391 5.407 1,604,281 -0.00(-0.07%)
Apr 05, 2016 5.395 5.431 5.379 5.411 1,261,423 +0.01(+0.22%)
Apr 04, 2016 5.419 5.459 5.373 5.399 1,368,479 -0.02(-0.29%)
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.