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 (%)
Feb 29, 2016	5.343	5.439	5.306	5.368	2,830,294	+0.03(+0.53%)
Feb 26, 2016	5.217	5.447	5.188	5.339	2,353,201	+0.15(+2.83%)
Feb 25, 2016	5.078	5.204	5.072	5.192	2,291,877	+0.14(+2.83%)
Feb 24, 2016	4.947	5.058	4.842	5.049	1,478,607	+0.07(+1.39%)
Feb 23, 2016	4.927	5.013	4.860	4.980	2,369,358	+0.06(+1.24%)
Feb 22, 2016	4.886	4.980	4.878	4.919	2,117,326	+0.04(+0.92%)
Feb 19, 2016	4.870	4.915	4.817	4.874	1,961,285	-0.00(-0.08%)
Feb 18, 2016	4.903	4.935	4.833	4.878	1,689,518	+0.00(+0.00%)
Feb 17, 2016	4.833	4.964	4.813	4.878	2,924,366	+0.05(+1.01%)
Feb 16, 2016	4.670	4.852	4.556	4.829	2,792,402	+0.19(+4.04%)
Feb 12, 2016	4.597	4.642	4.642	4.642	2,408,621	+0.07(+1.52%)
Feb 11, 2016	4.487	4.609	4.487	4.572	3,003,855	-0.01(-0.18%)
Feb 10, 2016	4.650	4.670	4.576	4.580	2,201,292	-0.02(-0.44%)
Feb 09, 2016	4.572	4.656	4.523	4.601	3,331,294	-0.05(-1.05%)
Feb 08, 2016	4.646	4.682	4.507	4.650	10,057,060	-0.05(-1.04%)
Feb 05, 2016	4.813	4.956	4.572	4.699	9,725,553	-0.01(-0.26%)
Feb 04, 2016	4.854	4.874	4.450	4.711	6,767,666	-0.87(-15.63%)
Feb 03, 2016	5.518	5.592	5.457	5.584	1,226,190	+0.09(+1.56%)
Feb 02, 2016	5.441	5.514	5.359	5.498	1,477,894	+0.02(+0.30%)

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.