Indicators

Pennymac Mortgage Investment Trust (NY: PMT )

13.80 UNCHANGED

Streaming Delayed 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 28, 2021	13.57	13.72	13.51	13.69	813,917	+0.17(+1.24%)
May 27, 2021	13.55	13.62	13.52	13.52	1,057,149	+0.04(+0.31%)
May 26, 2021	13.35	13.50	13.31	13.48	564,803	+0.13(+0.94%)
May 25, 2021	13.52	13.60	13.35	13.36	999,292	-0.14(-1.04%)
May 24, 2021	13.52	13.60	13.41	13.50	639,105	+0.05(+0.36%)
May 21, 2021	13.63	13.66	13.43	13.45	865,782	-0.10(-0.77%)
May 20, 2021	13.24	13.58	13.23	13.55	989,263	+0.31(+2.38%)
May 19, 2021	13.20	13.29	13.09	13.24	2,133,658	-0.10(-0.79%)
May 18, 2021	13.41	13.46	13.32	13.34	1,098,284	-0.03(-0.21%)
May 17, 2021	13.32	13.43	13.18	13.37	1,198,216	+0.01(+0.10%)
May 14, 2021	13.29	13.40	13.18	13.36	1,087,870	+0.22(+1.70%)
May 13, 2021	13.04	13.40	12.99	13.13	1,686,388	+0.16(+1.24%)
May 12, 2021	13.31	13.34	12.82	12.97	2,785,351	-0.36(-2.72%)
May 11, 2021	13.42	13.54	13.29	13.34	1,422,474	-0.19(-1.39%)
May 10, 2021	13.84	13.90	13.52	13.52	1,146,927	-0.32(-2.32%)
May 07, 2021	13.75	13.94	13.72	13.85	781,645	+0.10(+0.71%)
May 06, 2021	14.05	14.05	13.63	13.75	1,250,024	-0.32(-2.28%)
May 05, 2021	14.00	14.19	13.82	14.07	1,368,437	+0.12(+0.85%)
May 04, 2021	14.01	14.12	13.71	13.95	1,058,128	-0.11(-0.80%)

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.