Indicators

Pennymac Mortgage Investment Trust (NY: PMT )

14.80 +0.07 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	14.77	14.80	14.51	14.52	585,249	-0.32(-2.16%)
Dec 28, 2023	14.93	14.97	14.80	14.84	611,519	-0.13(-0.84%)
Dec 27, 2023	14.94	15.04	14.91	14.97	573,425	+0.02(+0.13%)
Dec 26, 2023	14.92	15.02	14.83	14.95	545,586	+0.08(+0.51%)
Dec 22, 2023	14.87	14.93	14.76	14.87	487,755	+0.00(+0.00%)
Dec 21, 2023	14.68	14.87	14.56	14.87	689,103	+0.35(+2.41%)
Dec 20, 2023	14.68	14.88	14.52	14.52	795,528	-0.18(-1.22%)
Dec 19, 2023	14.46	14.77	14.43	14.70	825,390	+0.32(+2.24%)
Dec 18, 2023	14.45	14.54	14.34	14.38	595,633	+0.02(+0.13%)
Dec 15, 2023	14.65	14.66	14.34	14.36	3,505,991	-0.27(-1.88%)
Dec 14, 2023	14.46	14.73	14.44	14.64	1,085,625	+0.42(+2.93%)
Dec 13, 2023	13.87	14.25	13.84	14.22	1,020,794	+0.42(+3.02%)
Dec 12, 2023	13.68	13.93	13.62	13.80	719,104	+0.13(+0.97%)
Dec 11, 2023	13.57	13.71	13.54	13.67	675,985	+0.07(+0.49%)
Dec 08, 2023	13.43	13.66	13.43	13.61	506,193	-0.01(-0.07%)
Dec 07, 2023	13.47	13.63	13.37	13.61	666,505	+0.13(+0.98%)
Dec 06, 2023	13.92	13.96	13.47	13.48	800,657	-0.39(-2.80%)
Dec 05, 2023	13.84	13.89	13.70	13.87	619,364	+0.05(+0.34%)
Dec 04, 2023	13.61	13.82	13.61	13.82	657,322	+0.19(+1.39%)

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.