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

Pennymac Mortgage Investment Trust (NY: PMT )

14.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2018 10.14 10.19 10.06 10.16 924,309 +0.04(+0.36%)
Jul 30, 2018 9.987 10.15 9.987 10.12 628,320 +0.11(+1.11%)
Jul 27, 2018 10.03 10.03 9.940 10.01 667,266 -0.03(-0.26%)
Jul 26, 2018 9.887 10.05 9.887 10.03 868,377 +0.16(+1.65%)
Jul 25, 2018 9.845 9.895 9.814 9.871 905,472 +0.06(+0.59%)
Jul 24, 2018 9.819 9.829 9.771 9.814 795,486 -0.03(-0.32%)
Jul 23, 2018 9.892 9.903 9.840 9.845 821,096 -0.04(-0.43%)
Jul 20, 2018 9.845 9.914 9.808 9.887 1,394,482 +0.06(+0.59%)
Jul 19, 2018 9.777 9.869 9.756 9.829 1,256,402 +0.06(+0.59%)
Jul 18, 2018 9.808 9.845 9.758 9.771 751,625 -0.04(-0.43%)
Jul 17, 2018 9.892 9.919 9.782 9.814 791,969 -0.05(-0.53%)
Jul 16, 2018 9.945 9.950 9.861 9.866 619,803 -0.07(-0.69%)
Jul 13, 2018 9.950 9.987 9.900 9.935 606,097 -0.02(-0.16%)
Jul 12, 2018 10.29 9.887 9.950 1,014,106 -0.09(-0.94%)
Jul 11, 2018 10.02 10.07 10.01 10.05 1,127,086 +0.03(+0.26%)
Jul 10, 2018 10.07 10.07 10.01 10.02 1,067,112 -0.03(-0.31%)
Jul 09, 2018 10.08 10.08 9.984 10.05 1,067,752 +0.01(+0.05%)
Jul 06, 2018 10.03 10.11 10.01 10.05 767,707 +0.02(+0.21%)
Jul 05, 2018 9.958 10.03 9.922 10.02 1,247,122 +0.07(+0.72%)
Jul 03, 2018 9.953 9.953 9.953 0 +0.09(+0.89%)
Jul 02, 2018 9.757 9.876 9.727 9.865 1,303,547 +0.11(+1.11%)
Jun 29, 2018 9.819 9.835 9.742 9.757 947,832 -0.04(-0.37%)
Jun 28, 2018 9.691 9.814 9.691 9.793 896,445 +0.10(+1.06%)
Jun 27, 2018 9.799 9.814 9.685 9.691 1,029,030 -0.11(-1.10%)
Jun 26, 2018 9.793 9.835 9.732 9.799 640,645 +0.01(+0.11%)
Jun 25, 2018 9.814 9.829 9.768 9.788 551,318 -0.03(-0.26%)
Jun 22, 2018 9.891 9.891 9.783 9.814 1,181,722 -0.04(-0.37%)
Jun 21, 2018 9.891 9.891 9.819 9.850 954,416 -0.04(-0.36%)
Jun 20, 2018 9.860 9.914 9.799 9.886 996,966 +0.04(+0.42%)
Jun 19, 2018 9.799 9.865 9.799 9.845 1,001,001 +0.04(+0.42%)
Jun 18, 2018 9.608 9.829 9.599 9.804 1,177,456 +0.18(+1.92%)
Jun 15, 2018 9.655 9.629 9.619 2,872,822 -0.01(-0.11%)
Jun 14, 2018 9.557 9.629 9.557 9.629 725,951 +0.07(+0.75%)
Jun 13, 2018 9.608 9.624 9.506 9.557 899,790 -0.05(-0.53%)
Jun 12, 2018 9.665 9.665 9.547 9.608 853,247 -0.06(-0.64%)
Jun 11, 2018 9.660 9.691 9.557 9.670 1,113,846 -0.01(-0.11%)
Jun 08, 2018 9.650 9.721 9.629 9.680 846,729 +0.03(+0.32%)
Jun 07, 2018 9.685 9.706 9.644 9.650 539,886 -0.02(-0.21%)
Jun 06, 2018 9.598 9.670 662,475 -0.01(-0.05%)
Jun 05, 2018 9.603 9.701 9.567 9.675 660,268 +0.07(+0.70%)
Jun 04, 2018 9.624 9.660 9.542 9.608 757,199 +0.01(+0.05%)
Jun 01, 2018 9.629 9.639 9.552 9.603 602,830 -0.02(-0.16%)
May 31, 2018 9.711 9.711 9.583 9.619 709,655 -0.09(-0.90%)
May 30, 2018 9.598 9.711 9.588 9.706 1,002,060 +0.11(+1.18%)
May 29, 2018 9.557 9.614 9.531 9.593 885,410 +0.03(+0.27%)
May 25, 2018 9.567 9.567 9.567 0 +0.01(+0.11%)
May 24, 2018 9.598 9.598 9.511 9.557 591,762 -0.05(-0.48%)
May 23, 2018 9.572 9.629 9.542 9.603 799,763 +0.01(+0.11%)
May 22, 2018 9.629 9.650 9.583 9.593 913,589 -0.02(-0.16%)
May 21, 2018 9.547 9.611 9.480 9.608 1,064,514 +0.10(+1.08%)
May 18, 2018 9.552 9.552 9.449 9.506 2,371,876 +0.00(+0.00%)
May 17, 2018 9.511 9.539 9.454 9.506 692,326 -0.01(-0.05%)
May 16, 2018 9.521 9.552 9.470 9.511 1,085,782 +0.02(+0.16%)
May 15, 2018 9.413 9.531 9.392 9.495 994,279 +0.07(+0.71%)
May 14, 2018 9.454 9.488 9.408 9.429 835,674 -0.01(-0.11%)
May 11, 2018 9.454 9.470 9.421 9.439 677,088 +0.00(+0.00%)
May 10, 2018 9.305 9.449 9.274 9.439 1,189,326 +0.17(+1.89%)
May 09, 2018 9.274 9.280 9.151 9.264 915,790 +0.01(+0.06%)
May 08, 2018 9.300 9.393 9.249 9.259 1,560,092 -0.10(-1.10%)
May 07, 2018 9.403 9.403 9.285 9.362 997,815 -0.02(-0.16%)
May 04, 2018 9.043 9.403 9.043 9.377 1,316,622 +0.37(+4.11%)
May 03, 2018 8.997 9.048 8.920 9.007 642,237 +0.01(+0.06%)
May 02, 2018 8.982 9.043 8.915 9.002 759,554 +0.02(+0.23%)
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.