Indicators

Pennymac Mortgage Investment Trust (NY: PMT )

13.57 +0.15 (+1.12%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	10.79	10.80	10.52	10.59	802,348	-0.17(-1.59%)
Dec 28, 2018	10.64	10.82	10.63	10.76	816,594	+0.14(+1.29%)
Dec 27, 2018	10.54	10.63	10.34	10.62	1,062,160	+0.01(+0.10%)
Dec 26, 2018	10.12	10.62	10.09	10.61	1,025,860	+0.53(+5.23%)
Dec 24, 2018	10.21	10.24	9.917	10.08	697,767	-0.13(-1.25%)
Dec 21, 2018	10.32	10.52	10.15	10.21	3,899,201	-0.10(-0.97%)
Dec 20, 2018	10.67	10.70	10.21	10.31	1,415,176	-0.37(-3.43%)
Dec 19, 2018	10.91	10.92	10.67	10.68	961,564	-0.21(-1.89%)
Dec 18, 2018	10.88	11.03	10.82	10.88	1,003,344	+0.06(+0.56%)
Dec 17, 2018	11.41	11.41	10.78	10.82	1,808,641	-0.63(-5.47%)
Dec 14, 2018	11.40	11.53	11.35	11.45	518,006	+0.06(+0.54%)
Dec 13, 2018	11.41	11.45	11.36	11.39	539,004	-0.02(-0.19%)
Dec 12, 2018	11.53	11.56	11.39	11.41	675,388	-0.06(-0.53%)
Dec 11, 2018	11.61	11.63	11.47	11.47	729,025	-0.06(-0.53%)
Dec 10, 2018	11.81	11.81	11.52	11.53	787,492	-0.28(-2.35%)
Dec 07, 2018	11.80	11.84	11.74	11.81	1,017,261	+0.03(+0.24%)
Dec 06, 2018	11.54	11.78	11.47	11.78	874,783	+0.20(+1.72%)
Dec 04, 2018	11.70	11.75	11.56	11.58	807,751	-0.13(-1.14%)

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.