Skip to main content

Pennymac Mortgage Investment Trust (NY: PMT )

14.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 11.20 11.56 11.18 11.39 2,128,531 +0.61(+5.70%)
Apr 27, 2023 10.71 10.86 10.64 10.77 748,965 +0.16(+1.55%)
Apr 26, 2023 10.71 10.88 10.56 10.61 1,059,953 -0.08(-0.77%)
Apr 25, 2023 10.95 10.95 10.68 10.69 659,246 -0.28(-2.59%)
Apr 24, 2023 10.89 11.00 10.66 10.97 666,891 +0.03(+0.25%)
Apr 21, 2023 10.94 10.99 10.82 10.95 640,567 -0.03(-0.25%)
Apr 20, 2023 10.91 10.99 10.90 10.97 600,861 -0.06(-0.58%)
Apr 19, 2023 10.81 11.08 10.80 11.04 825,446 +0.16(+1.52%)
Apr 18, 2023 11.07 11.09 10.82 10.87 616,873 -0.18(-1.66%)
Apr 17, 2023 10.86 11.18 10.82 11.06 947,077 +0.20(+1.86%)
Apr 14, 2023 11.05 11.09 10.74 10.86 820,052 -0.10(-0.92%)
Apr 13, 2023 10.94 11.03 10.84 10.96 1,131,254 -0.04(-0.33%)
Apr 12, 2023 11.17 11.20 10.94 10.99 1,163,055 -0.11(-0.96%)
Apr 11, 2023 10.94 11.13 10.87 11.10 1,267,670 +0.16(+1.46%)
Apr 10, 2023 10.88 10.97 10.59 10.94 1,851,990 +0.06(+0.57%)
Apr 06, 2023 10.90 11.10 10.84 10.88 972,959 +0.03(+0.25%)
Apr 05, 2023 10.69 10.95 10.69 10.85 1,035,245 +0.05(+0.49%)
Apr 04, 2023 10.86 10.87 10.70 10.80 632,753 -0.02(-0.16%)
Apr 03, 2023 10.90 11.01 10.71 10.82 846,678 -0.12(-1.05%)
Mar 31, 2023 10.73 10.94 10.67 10.93 836,070 +0.28(+2.66%)
Mar 30, 2023 10.72 10.75 10.52 10.65 766,392 +0.03(+0.25%)
Mar 29, 2023 10.56 10.64 10.48 10.62 767,284 +0.27(+2.57%)
Mar 28, 2023 10.35 10.43 10.27 10.35 585,949 +0.00(+0.00%)
Mar 27, 2023 10.33 10.43 10.29 10.35 835,498 +0.10(+0.95%)
Mar 24, 2023 9.761 10.29 9.743 10.26 776,904 +0.40(+4.05%)
Mar 23, 2023 10.14 10.29 9.823 9.858 950,937 -0.20(-1.94%)
Mar 22, 2023 10.37 10.39 10.05 10.05 905,761 -0.29(-2.83%)
Mar 21, 2023 10.46 10.59 10.35 10.35 857,644 +0.12(+1.13%)
Mar 20, 2023 10.12 10.42 10.12 10.23 1,113,941 +0.16(+1.58%)
Mar 17, 2023 10.55 10.55 10.06 10.07 3,097,998 -0.56(-5.25%)
Mar 16, 2023 10.51 10.73 10.32 10.63 963,856 +0.04(+0.34%)
Mar 15, 2023 10.58 10.78 10.39 10.59 1,143,503 -0.26(-2.37%)
Mar 14, 2023 10.86 11.19 10.77 10.85 1,174,642 +0.28(+2.68%)
Mar 13, 2023 10.50 10.83 10.35 10.57 1,610,500 -0.14(-1.33%)
Mar 10, 2023 11.02 11.10 10.63 10.71 1,253,804 -0.37(-3.36%)
Mar 09, 2023 11.48 11.52 11.06 11.08 730,525 -0.40(-3.48%)
Mar 08, 2023 11.48 11.51 11.33 11.48 778,316 +0.11(+0.94%)
Mar 07, 2023 11.66 11.73 11.37 11.37 795,058 -0.27(-2.28%)
Mar 06, 2023 11.70 11.79 11.52 11.64 696,723 +0.00(+0.00%)
Mar 03, 2023 11.61 11.68 11.52 11.64 715,081 +0.11(+0.92%)
Mar 02, 2023 11.39 11.53 11.31 11.53 836,141 +0.02(+0.15%)
Mar 01, 2023 11.52 11.63 11.44 11.52 606,087 -0.04(-0.31%)
Feb 28, 2023 11.63 11.73 11.54 11.55 648,939 -0.12(-0.99%)
Feb 27, 2023 11.72 11.82 11.60 11.67 694,645 +0.01(+0.08%)
Feb 24, 2023 11.72 11.82 11.63 11.66 749,802 -0.25(-2.08%)
Feb 23, 2023 12.02 12.12 11.84 11.91 601,293 -0.09(-0.74%)
Feb 22, 2023 11.96 12.17 11.96 11.99 652,552 +0.06(+0.52%)
Feb 21, 2023 12.30 12.32 11.91 11.93 813,053 -0.56(-4.47%)
Feb 17, 2023 12.33 12.53 12.27 12.49 807,590 -0.14(-1.12%)
Feb 16, 2023 12.46 12.71 12.46 12.63 452,633 -0.01(-0.07%)
Feb 15, 2023 12.53 12.65 12.44 12.64 322,059 +0.04(+0.28%)
Feb 14, 2023 12.81 12.90 12.53 12.61 510,738 -0.29(-2.27%)
Feb 13, 2023 12.83 12.95 12.80 12.90 442,414 +0.09(+0.69%)
Feb 10, 2023 12.85 12.95 12.75 12.81 489,425 -0.06(-0.48%)
Feb 09, 2023 13.19 13.33 12.81 12.87 1,076,882 +0.09(+0.69%)
Feb 08, 2023 12.75 12.86 12.52 12.78 819,362 +0.04(+0.35%)
Feb 07, 2023 12.39 12.74 12.31 12.74 1,578,283 +0.12(+0.98%)
Feb 06, 2023 12.85 13.03 12.58 12.62 1,197,782 -0.62(-4.69%)
Feb 03, 2023 13.50 13.50 12.54 13.24 2,645,663 -0.49(-3.55%)
Feb 02, 2023 13.74 13.79 13.63 13.72 828,200 +0.07(+0.52%)
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.