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 (%)
Sep 29, 2017 8.251 8.303 8.218 8.227 1,062,979 -0.02(-0.29%)
Sep 28, 2017 8.218 8.260 8.161 8.251 700,471 +0.03(+0.35%)
Sep 27, 2017 8.170 8.270 8.170 8.222 1,450,751 +0.06(+0.75%)
Sep 26, 2017 8.137 8.222 8.118 8.161 910,259 +0.01(+0.12%)
Sep 25, 2017 8.137 8.189 8.137 8.151 895,245 +0.01(+0.17%)
Sep 22, 2017 8.080 8.147 8.080 8.137 799,051 +0.06(+0.70%)
Sep 21, 2017 8.038 8.099 8.009 8.080 605,778 +0.04(+0.53%)
Sep 20, 2017 8.024 8.085 8.024 8.038 741,842 +0.01(+0.12%)
Sep 19, 2017 8.005 8.071 8.005 8.028 677,202 +0.02(+0.24%)
Sep 18, 2017 8.009 8.042 7.976 8.009 1,011,481 -0.01(-0.18%)
Sep 15, 2017 7.976 8.045 7.953 8.024 3,939,977 +0.06(+0.77%)
Sep 14, 2017 7.915 7.979 7.899 7.962 1,679,299 +0.05(+0.60%)
Sep 13, 2017 7.957 7.976 7.915 7.915 850,052 -0.06(-0.71%)
Sep 12, 2017 7.972 7.990 7.934 7.972 1,243,261 +0.02(+0.24%)
Sep 11, 2017 7.896 7.972 7.896 7.953 1,792,950 +0.10(+1.27%)
Sep 08, 2017 7.844 7.943 7.830 7.853 1,225,545 +0.03(+0.36%)
Sep 07, 2017 8.005 8.014 7.815 7.825 1,712,992 -0.19(-2.42%)
Sep 06, 2017 8.061 8.147 8.005 8.019 1,836,306 -0.03(-0.41%)
Sep 05, 2017 8.218 8.232 8.042 8.052 1,110,311 -0.17(-2.01%)
Sep 01, 2017 8.180 8.222 8.128 8.218 640,869 +0.04(+0.46%)
Aug 31, 2017 8.165 8.236 8.165 8.180 941,057 +0.02(+0.29%)
Aug 30, 2017 8.142 8.165 8.109 8.156 637,742 +0.02(+0.23%)
Aug 29, 2017 8.161 8.199 8.123 8.137 688,980 -0.04(-0.52%)
Aug 28, 2017 8.203 8.241 8.165 8.180 577,489 -0.02(-0.29%)
Aug 25, 2017 8.236 8.246 8.170 8.203 430,810 -0.02(-0.23%)
Aug 24, 2017 8.227 8.255 8.203 8.222 461,671 +0.01(+0.12%)
Aug 23, 2017 8.170 8.274 8.170 8.213 683,916 +0.01(+0.12%)
Aug 22, 2017 8.118 8.222 8.118 8.203 696,901 +0.09(+1.05%)
Aug 21, 2017 8.165 8.184 8.071 8.118 1,091,297 -0.09(-1.10%)
Aug 18, 2017 8.147 8.222 8.117 8.208 516,953 +0.02(+0.23%)
Aug 17, 2017 8.251 8.278 8.184 8.189 685,657 -0.05(-0.63%)
Aug 16, 2017 8.246 8.272 8.196 8.241 689,621 +0.01(+0.11%)
Aug 15, 2017 8.213 8.255 8.165 8.232 561,255 +0.01(+0.17%)
Aug 14, 2017 8.165 8.279 8.165 8.218 578,741 +0.08(+0.93%)
Aug 11, 2017 8.057 8.165 8.009 8.142 919,800 -0.02(-0.29%)
Aug 10, 2017 8.251 8.298 8.158 8.165 914,674 -0.11(-1.37%)
Aug 09, 2017 8.255 8.322 8.218 8.279 580,827 +0.01(+0.17%)
Aug 08, 2017 8.180 8.298 8.180 8.265 665,321 +0.10(+1.22%)
Aug 07, 2017 8.104 8.203 8.076 8.165 791,936 +0.06(+0.70%)
Aug 04, 2017 8.336 8.364 8.099 8.109 1,314,956 -0.26(-3.05%)
Aug 03, 2017 8.369 8.383 8.340 8.364 546,049 +0.00(+0.00%)
Aug 02, 2017 8.331 8.378 8.303 8.364 653,862 +0.00(+0.00%)
Aug 01, 2017 8.355 8.385 8.331 8.364 686,514 +0.04(+0.45%)
Jul 31, 2017 8.326 8.374 8.286 8.326 760,973 +0.00(+0.06%)
Jul 28, 2017 8.378 8.393 8.312 8.322 650,089 -0.05(-0.57%)
Jul 27, 2017 8.369 8.397 8.326 8.369 635,369 +0.00(+0.06%)
Jul 26, 2017 8.331 8.374 8.317 8.364 550,767 +0.06(+0.74%)
Jul 25, 2017 8.374 8.390 8.288 8.303 974,260 -0.07(-0.85%)
Jul 24, 2017 8.445 8.449 8.369 8.374 599,682 -0.07(-0.84%)
Jul 21, 2017 8.468 8.473 8.388 8.445 935,742 +0.03(+0.39%)
Jul 20, 2017 8.442 8.357 8.411 755,211 +0.01(+0.17%)
Jul 19, 2017 8.326 8.430 8.288 8.397 770,225 +0.08(+0.97%)
Jul 18, 2017 8.364 8.364 8.265 8.317 874,656 -0.08(-0.96%)
Jul 17, 2017 8.393 8.440 8.383 8.397 840,481 +0.01(+0.11%)
Jul 14, 2017 8.383 8.454 8.369 8.388 742,759 +0.00(+0.06%)
Jul 13, 2017 8.454 8.468 8.350 8.383 853,578 -0.08(-0.95%)
Jul 12, 2017 8.468 8.558 8.428 8.464 1,348,058 +0.05(+0.62%)
Jul 11, 2017 8.440 8.471 8.345 8.411 1,546,074 -0.03(-0.34%)
Jul 10, 2017 8.440 8.504 8.389 8.440 1,459,033 +0.03(+0.33%)
Jul 07, 2017 8.458 8.458 8.338 8.412 1,161,611 -0.05(-0.54%)
Jul 06, 2017 8.481 8.486 8.366 8.458 1,117,607 -0.05(-0.54%)
Jul 05, 2017 8.444 8.509 8.412 8.504 896,120 +0.06(+0.71%)
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.