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 28, 2020	13.01	13.01	12.39	12.81	5,737,669	-0.46(-3.50%)
Feb 27, 2020	13.62	13.67	13.08	13.28	3,998,375	-0.51(-3.68%)
Feb 26, 2020	13.83	14.03	13.76	13.79	2,428,077	-0.06(-0.45%)
Feb 25, 2020	14.24	14.25	13.69	13.85	2,356,823	-0.37(-2.61%)
Feb 24, 2020	14.27	14.33	14.17	14.22	1,348,469	-0.23(-1.59%)
Feb 21, 2020	14.53	14.55	14.36	14.45	1,099,974	-0.09(-0.60%)
Feb 20, 2020	14.52	14.57	14.48	14.53	902,552	+0.01(+0.09%)
Feb 19, 2020	14.55	14.59	14.51	14.52	695,788	-0.01(-0.04%)
Feb 18, 2020	14.56	14.60	14.50	14.53	790,472	-0.03(-0.21%)
Feb 14, 2020	14.48	14.58	14.47	14.56	759,433	+0.06(+0.38%)
Feb 13, 2020	14.49	14.65	14.49	14.50	1,010,921	+0.01(+0.04%)
Feb 12, 2020	14.45	14.61	14.38	14.50	1,466,563	+0.09(+0.60%)
Feb 11, 2020	14.53	14.55	14.34	14.41	1,230,767	-0.12(-0.81%)
Feb 10, 2020	14.61	14.66	14.45	14.53	1,335,169	-0.06(-0.42%)
Feb 07, 2020	14.63	14.73	14.56	14.59	1,363,942	+0.04(+0.26%)
Feb 06, 2020	14.60	14.68	14.55	14.55	1,112,982	-0.03(-0.21%)
Feb 05, 2020	14.47	14.60	14.47	14.58	766,394	+0.15(+1.03%)
Feb 04, 2020	14.48	14.52	14.39	14.44	818,709	+0.01(+0.09%)

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.