Indicators

Pennymac Mortgage Investment Trust (NY: PMT )

13.42 -0.38 (-2.75%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	11.70	11.71	11.31	11.36	1,535,433	-0.35(-2.95%)
Nov 27, 2020	11.58	11.74	11.53	11.71	420,745	+0.15(+1.32%)
Nov 25, 2020	11.74	11.78	11.43	11.56	1,242,071	-0.22(-1.86%)
Nov 24, 2020	11.74	11.97	11.70	11.78	1,684,108	+0.19(+1.66%)
Nov 23, 2020	11.40	11.66	11.39	11.58	1,093,466	+0.32(+2.83%)
Nov 20, 2020	11.24	11.42	11.13	11.26	1,174,054	-0.01(-0.12%)
Nov 19, 2020	11.18	11.34	11.07	11.28	1,048,903	+0.07(+0.59%)
Nov 18, 2020	11.36	11.68	11.20	11.21	1,543,304	-0.05(-0.47%)
Nov 17, 2020	11.28	11.46	11.22	11.26	1,756,125	-0.11(-0.99%)
Nov 16, 2020	11.23	11.49	11.20	11.38	1,797,496	+0.41(+3.76%)
Nov 13, 2020	10.67	11.04	10.65	10.96	1,318,666	+0.47(+4.43%)
Nov 12, 2020	10.77	10.83	10.44	10.50	1,295,617	-0.37(-3.42%)
Nov 11, 2020	11.24	11.24	10.75	10.87	1,163,318	-0.39(-3.48%)
Nov 10, 2020	10.91	11.32	10.77	11.26	1,715,774	+0.47(+4.37%)
Nov 09, 2020	11.06	11.38	10.79	10.79	2,131,898	+0.30(+2.85%)
Nov 06, 2020	10.94	11.00	10.37	10.49	1,104,832	-0.22(-2.05%)
Nov 05, 2020	10.47	10.81	10.47	10.71	943,330	+0.25(+2.41%)
Nov 04, 2020	10.49	10.59	10.14	10.46	844,258	-0.07(-0.63%)
Nov 03, 2020	10.50	10.60	10.32	10.53	782,178	+0.11(+1.08%)

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.