Indicators

Pennymac Mortgage Investment Trust (NY: PMT )

13.57 +0.15 (+1.12%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	12.99	14.03		13.39	1,261,194	+0.35(+2.71%)
Jan 28, 2022	12.88	13.05	12.63	13.04	1,262,604	+0.13(+0.99%)
Jan 27, 2022	13.18	13.29	12.76	12.91	1,561,388	-0.21(-1.60%)
Jan 26, 2022	13.32	13.47	13.08	13.12	1,210,560	-0.04(-0.29%)
Jan 25, 2022	12.89	13.23	12.74	13.16	1,407,913	+0.18(+1.39%)
Jan 24, 2022	12.83	13.00	12.45	12.98	2,082,897	+0.05(+0.41%)
Jan 21, 2022	13.10	13.28	12.91	12.93	1,565,695	-0.20(-1.55%)
Jan 20, 2022	13.41	13.45	13.12	13.13	1,098,271	-0.26(-1.96%)
Jan 19, 2022	13.60	13.63	13.37	13.39	711,606	-0.21(-1.55%)
Jan 18, 2022	13.76	13.84	13.56	13.60	874,438	-0.16(-1.15%)
Jan 14, 2022				13.76	0	+0.05(+0.38%)
Jan 13, 2022	13.83	13.88	13.69	13.71	751,353	-0.04(-0.27%)
Jan 12, 2022	13.77	13.80	13.67	13.74	962,339	+0.05(+0.33%)
Jan 11, 2022	13.58	13.74	13.55	13.70	808,204	+0.12(+0.89%)
Jan 10, 2022	13.49	13.71	13.43	13.58	1,195,917	+0.02(+0.17%)
Jan 07, 2022	13.46	13.62	13.34	13.56	1,470,495	+0.37(+2.79%)
Jan 06, 2022	13.15	13.30	13.08	13.19	709,107	+0.13(+0.98%)
Jan 05, 2022	13.30	13.37	13.05	13.06	1,185,664	-0.28(-2.08%)
Jan 04, 2022	13.41	13.54	13.31	13.34	1,003,635	+0.01(+0.06%)

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.