Skip to main content

Pennymac Mortgage Investment Trust (NY: PMT )

14.25 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 12.86 12.95 12.79 12.93 445,427 +0.12(+0.93%)
Nov 29, 2023 12.74 12.91 12.74 12.81 508,505 +0.17(+1.31%)
Nov 28, 2023 12.63 12.70 12.56 12.64 441,115 +0.02(+0.15%)
Nov 27, 2023 12.68 12.68 12.60 12.63 423,547 -0.06(-0.44%)
Nov 24, 2023 12.73 12.75 12.63 12.68 238,489 -0.05(-0.36%)
Nov 22, 2023 12.86 12.90 12.69 12.73 369,009 -0.06(-0.50%)
Nov 21, 2023 12.78 12.84 12.74 12.79 247,599 -0.06(-0.43%)
Nov 20, 2023 12.77 12.88 12.69 12.85 379,484 +0.07(+0.58%)
Nov 17, 2023 12.84 12.88 12.66 12.77 486,686 +0.04(+0.29%)
Nov 16, 2023 12.89 12.90 12.66 12.74 610,380 -0.13(-1.00%)
Nov 15, 2023 12.82 12.90 12.75 12.86 802,518 +0.03(+0.22%)
Nov 14, 2023 12.76 12.87 12.71 12.84 740,844 +0.41(+3.34%)
Nov 13, 2023 12.36 12.48 12.28 12.42 321,269 -0.06(-0.44%)
Nov 10, 2023 12.51 12.51 12.37 12.48 535,823 +0.12(+0.97%)
Nov 09, 2023 12.57 12.63 12.32 12.36 487,625 -0.17(-1.40%)
Nov 08, 2023 12.56 12.60 12.42 12.53 586,611 -0.03(-0.22%)
Nov 07, 2023 12.53 12.61 12.39 12.56 524,054 -0.01(-0.07%)
Nov 06, 2023 12.62 12.65 12.48 12.57 870,168 -0.06(-0.51%)
Nov 03, 2023 12.65 12.74 12.56 12.63 910,049 +0.29(+2.31%)
Nov 02, 2023 12.16 12.39 12.08 12.35 995,593 +0.37(+3.07%)
Nov 01, 2023 11.73 11.99 11.60 11.98 1,103,334 +0.33(+2.85%)
Oct 31, 2023 11.49 11.79 11.49 11.65 956,892 +0.23(+2.02%)
Oct 30, 2023 11.47 11.75 11.37 11.42 1,520,884 +0.11(+0.98%)
Oct 27, 2023 11.15 11.35 10.89 11.31 2,174,554 +1.44(+14.55%)
Oct 26, 2023 9.780 10.07 9.780 9.872 811,706 +0.16(+1.61%)
Oct 25, 2023 9.798 9.918 9.688 9.715 658,515 -0.16(-1.59%)
Oct 24, 2023 9.918 10.12 9.864 9.872 673,386 -0.09(-0.92%)
Oct 23, 2023 10.07 10.16 9.936 9.964 767,282 -0.18(-1.82%)
Oct 20, 2023 10.20 10.33 10.15 10.15 640,063 -0.03(-0.27%)
Oct 19, 2023 10.39 10.47 10.18 10.18 677,355 -0.28(-2.64%)
Oct 18, 2023 10.68 10.68 10.40 10.45 592,068 -0.32(-2.99%)
Oct 17, 2023 10.58 10.84 10.53 10.77 692,428 -0.04(-0.34%)
Oct 16, 2023 10.55 10.86 10.55 10.81 666,247 +0.25(+2.35%)
Oct 13, 2023 10.81 10.89 10.52 10.56 775,630 -0.21(-1.97%)
Oct 12, 2023 10.94 10.97 10.65 10.77 985,674 -0.24(-2.17%)
Oct 11, 2023 10.91 11.02 10.88 11.01 767,450 +0.16(+1.48%)
Oct 10, 2023 10.84 10.92 10.76 10.85 656,212 +0.08(+0.74%)
Oct 09, 2023 10.59 10.80 10.56 10.77 667,142 +0.15(+1.43%)
Oct 06, 2023 10.46 10.70 10.46 10.62 710,002 +0.04(+0.42%)
Oct 05, 2023 10.37 10.64 10.25 10.58 851,917 +0.21(+2.06%)
Oct 04, 2023 10.51 10.53 10.20 10.36 726,516 -0.08(-0.77%)
Oct 03, 2023 10.72 10.73 10.35 10.44 774,204 -0.37(-3.38%)
Oct 02, 2023 11.00 11.02 10.70 10.81 666,756 -0.24(-2.18%)
Sep 29, 2023 11.05 11.20 11.01 11.05 625,558 +0.12(+1.14%)
Sep 28, 2023 10.72 10.95 10.66 10.92 704,048 +0.15(+1.41%)
Sep 27, 2023 10.76 10.90 10.68 10.77 534,946 +0.01(+0.08%)
Sep 26, 2023 10.97 11.01 10.74 10.76 644,016 -0.20(-1.87%)
Sep 25, 2023 11.03 11.04 10.95 10.97 390,737 -0.11(-0.97%)
Sep 22, 2023 10.99 11.14 10.93 11.08 402,045 +0.11(+0.98%)
Sep 21, 2023 11.41 11.45 10.96 10.97 671,971 -0.53(-4.65%)
Sep 20, 2023 11.80 11.80 11.50 11.50 462,892 -0.20(-1.68%)
Sep 19, 2023 11.65 11.80 11.64 11.70 557,390 +0.07(+0.61%)
Sep 18, 2023 11.50 11.73 11.50 11.63 825,582 +0.11(+0.93%)
Sep 15, 2023 11.49 11.60 11.43 11.52 2,322,361 -0.04(-0.38%)
Sep 14, 2023 11.46 11.61 11.46 11.57 739,302 +0.18(+1.56%)
Sep 13, 2023 11.40 11.45 11.32 11.39 430,037 +0.02(+0.16%)
Sep 12, 2023 11.40 11.63 11.36 11.37 591,638 -0.08(-0.70%)
Sep 11, 2023 11.52 11.55 11.43 11.45 554,065 -0.03(-0.23%)
Sep 08, 2023 11.50 11.55 11.45 11.48 368,867 +0.01(+0.08%)
Sep 07, 2023 11.52 11.61 11.45 11.47 448,637 -0.04(-0.39%)
Sep 06, 2023 11.61 11.67 11.47 11.51 529,447 -0.11(-0.92%)
Sep 05, 2023 11.87 11.88 11.59 11.62 617,799 -0.37(-3.12%)
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.