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 (%)
Feb 28, 2019	11.63	11.70	11.57	11.59	1,408,587	-0.02(-0.20%)
Feb 27, 2019	11.57	11.62	11.50	11.61	728,035	+0.03(+0.25%)
Feb 26, 2019	11.60	11.63	11.53	11.58	878,251	+0.01(+0.10%)
Feb 25, 2019	11.61	11.63	11.54	11.57	1,240,720	+0.11(+0.94%)
Feb 22, 2019	11.39	11.51	11.35	11.46	1,335,253	+0.12(+1.05%)
Feb 21, 2019	11.25	11.34	11.22	11.34	1,415,449	+0.08(+0.71%)
Feb 20, 2019	11.39	11.40	11.25	11.26	1,425,411	-0.16(-1.44%)
Feb 19, 2019	11.34	11.49	11.30	11.43	1,549,990	+0.07(+0.60%)
Feb 15, 2019	11.39	11.45	11.34	11.36	1,810,647	-0.01(-0.10%)
Feb 14, 2019	11.63	11.65	11.34	11.37	3,598,130	-0.28(-2.44%)
Feb 13, 2019	11.69	11.71	11.64	11.66	2,068,619	-0.02(-0.15%)
Feb 12, 2019	11.75	11.82	11.64	11.67	13,970,643	-0.45(-3.70%)
Feb 11, 2019	12.12	12.17	12.07	12.12	754,124	+0.00(+0.00%)
Feb 08, 2019	11.94	12.13	11.84	12.12	1,395,579	+0.63(+5.44%)
Feb 07, 2019	11.59	11.59	11.47	11.50	543,584	-0.11(-0.93%)
Feb 06, 2019	11.61	11.63	11.52	11.60	456,814	-0.02(-0.20%)
Feb 05, 2019	11.62	11.65	11.55	11.63	534,363	-0.01(-0.10%)
Feb 04, 2019	11.51	11.64	11.47	11.64	573,921	+0.14(+1.24%)

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.