Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.274	7.343	6.855	6.982	5,096,808	-0.50(-6.69%)
May 28, 2020	7.413	7.705	7.217	7.483	3,952,749	-0.05(-0.67%)
May 27, 2020	7.477	7.641	7.137	7.534	2,678,220	+0.20(+2.77%)
May 26, 2020	7.134	7.534	7.106	7.331	2,154,000	+0.40(+5.76%)
May 22, 2020	6.792	6.950	6.468	6.931	1,424,286	+0.10(+1.49%)
May 21, 2020	6.823	6.957	6.671	6.830	1,726,607	-0.03(-0.46%)
May 20, 2020	6.050	6.880	6.050	6.861	3,196,234	+0.96(+16.22%)
May 19, 2020	5.885	6.119	5.701	5.904	1,270,644	-0.03(-0.53%)
May 18, 2020	6.012	6.094	5.796	5.936	2,052,841	+0.27(+4.70%)
May 15, 2020	5.821	5.904	5.593	5.669	4,618,051	-0.24(-4.08%)
May 14, 2020	5.263	5.929	5.016	5.910	2,928,130	+0.64(+12.15%)
May 13, 2020	5.752	5.752	5.073	5.270	3,342,786	-0.53(-9.18%)
May 12, 2020	6.246	6.246	5.780	5.802	2,965,910	-0.42(-6.73%)
May 11, 2020	6.367	6.373	5.936	6.221	2,741,566	-0.17(-2.68%)
May 08, 2020	6.601	6.728	6.126	6.392	4,301,245	-0.06(-0.88%)
May 07, 2020	6.284	6.633	6.265	6.449	2,420,073	+0.29(+4.63%)
May 06, 2020	6.418	6.544	6.138	6.164	2,156,228	-0.19(-2.99%)
May 05, 2020	6.303	6.639	6.265	6.354	3,553,144	+0.31(+5.14%)
May 04, 2020	5.999	6.183	5.764	6.043	2,535,033	-0.21(-3.35%)

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.