Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pennymac Mortgage Investment Trust (NY: PMT )

13.80 +0.07 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 8.331 8.360 8.237 8.303 828,708 -0.02(-0.23%)
May 30, 2017 8.407 8.412 8.308 8.322 1,036,727 -0.08(-0.96%)
May 26, 2017 8.421 8.421 8.327 8.402 469,062 -0.01(-0.11%)
May 25, 2017 8.450 8.459 8.393 8.412 747,843 -0.02(-0.28%)
May 24, 2017 8.455 8.483 8.402 8.436 1,308,131 -0.02(-0.28%)
May 23, 2017 8.488 8.497 8.402 8.459 855,374 +0.02(+0.28%)
May 22, 2017 8.393 8.459 8.388 8.436 756,743 +0.04(+0.51%)
May 19, 2017 8.407 8.426 8.324 8.393 813,847 -0.03(-0.34%)
May 18, 2017 8.421 8.455 8.346 8.421 681,803 +0.03(+0.34%)
May 17, 2017 8.445 8.450 8.355 8.393 778,469 -0.05(-0.56%)
May 16, 2017 8.459 8.483 8.379 8.440 685,012 +0.01(+0.17%)
May 15, 2017 8.360 8.488 8.322 8.426 1,530,834 +0.13(+1.60%)
May 12, 2017 8.298 8.322 8.255 8.293 626,647 +0.00(+0.00%)
May 11, 2017 8.237 8.322 8.180 8.293 1,038,970 +0.06(+0.69%)
May 10, 2017 8.113 8.246 8.113 8.237 959,522 +0.09(+1.05%)
May 09, 2017 8.317 8.350 8.113 8.151 1,393,922 -0.16(-1.88%)
May 08, 2017 8.317 8.407 8.270 8.308 872,356 +0.01(+0.17%)
May 05, 2017 8.023 8.315 7.962 8.293 1,487,955 -0.04(-0.46%)
May 04, 2017 8.379 8.393 8.260 8.331 749,786 -0.05(-0.57%)
May 03, 2017 8.464 8.464 8.317 8.379 1,039,603 -0.10(-1.23%)
May 02, 2017 8.630 8.630 8.443 8.483 891,024 -0.09(-1.05%)
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.