Skip to main content

Pennymac Mortgage Investment Trust (NY: PMT )

14.68 +0.16 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 8.398 8.413 8.352 8.390 1,532,176 +0.01(+0.14%)
Jun 27, 2014 8.382 8.444 8.348 8.379 1,598,649 -0.06(-0.73%)
Jun 26, 2014 8.405 8.444 8.375 8.440 638,949 +0.05(+0.59%)
Jun 25, 2014 8.425 8.440 8.352 8.390 928,027 -0.03(-0.36%)
Jun 24, 2014 8.360 8.440 8.306 8.421 2,122,113 +0.07(+0.78%)
Jun 23, 2014 8.532 8.539 8.356 8.356 1,834,287 -0.16(-1.84%)
Jun 20, 2014 8.371 8.528 8.295 8.512 4,470,914 +0.16(+1.97%)
Jun 19, 2014 8.375 8.478 8.340 8.348 1,279,831 -0.00(-0.05%)
Jun 18, 2014 8.333 8.394 8.249 8.352 1,866,182 +0.03(+0.37%)
Jun 17, 2014 8.298 8.340 8.287 8.321 824,474 +0.02(+0.28%)
Jun 16, 2014 8.275 8.337 8.256 8.298 1,486,929 +0.03(+0.37%)
Jun 13, 2014 8.256 8.310 8.214 8.268 1,075,250 +0.01(+0.09%)
Jun 12, 2014 8.287 8.321 8.207 8.260 1,763,965 -0.07(-0.78%)
Jun 11, 2014 8.432 8.436 8.279 8.325 1,582,245 -0.11(-1.27%)
Jun 10, 2014 8.306 8.455 8.256 8.432 2,473,728 +0.21(+2.61%)
Jun 06, 2014 8.119 8.233 8.061 8.218 1,027,239 +0.13(+1.66%)
Jun 05, 2014 8.027 8.096 8.000 8.084 938,850 +0.06(+0.76%)
Jun 04, 2014 8.054 8.065 7.981 8.023 830,282 -0.03(-0.33%)
Jun 03, 2014 8.012 8.065 8.004 8.050 938,537 +0.03(+0.43%)
Jun 02, 2014 8.077 8.088 7.985 8.015 1,832,554 -0.06(-0.76%)
May 30, 2014 8.012 8.099 8.008 8.077 1,182,106 +0.02(+0.19%)
May 29, 2014 8.157 8.157 8.054 8.061 962,558 -0.07(-0.85%)
May 28, 2014 8.092 8.165 8.057 8.130 2,227,868 +0.04(+0.47%)
May 27, 2014 8.088 8.126 8.070 8.092 972,552 +0.01(+0.09%)
May 23, 2014 8.034 8.084 8.084 8.084 1,173,864 +0.05(+0.67%)
May 22, 2014 7.992 8.031 7.966 8.031 562,283 +0.05(+0.57%)
May 21, 2014 7.989 8.027 7.947 7.985 1,132,050 +0.04(+0.48%)
May 20, 2014 8.046 8.050 7.931 7.947 1,831,835 -0.10(-1.19%)
May 19, 2014 8.023 8.057 7.954 8.042 1,055,944 +0.01(+0.14%)
May 16, 2014 7.981 8.031 7.935 8.031 2,056,012 +0.02(+0.19%)
May 15, 2014 7.992 8.031 7.945 8.015 1,893,661 -0.01(-0.10%)
May 14, 2014 8.115 8.180 8.015 8.023 1,428,822 -0.09(-1.13%)
May 13, 2014 8.103 8.138 8.034 8.115 2,126,365 +0.03(+0.33%)
May 12, 2014 8.008 8.172 8.000 8.088 2,623,018 +0.08(+1.05%)
May 09, 2014 8.157 8.165 7.885 8.004 4,329,645 -0.24(-2.97%)
May 08, 2014 8.570 8.578 7.231 8.249 8,179,073 -0.67(-7.54%)
May 07, 2014 8.841 8.929 8.792 8.922 1,349,504 +0.08(+0.95%)
May 06, 2014 8.914 8.925 8.780 8.838 1,490,391 -0.05(-0.60%)
May 05, 2014 8.925 8.941 8.854 8.891 851,861 -0.03(-0.34%)
May 02, 2014 8.876 8.952 8.834 8.922 1,325,891 +0.02(+0.21%)
May 01, 2014 8.941 8.968 8.838 8.903 1,410,891 -0.06(-0.68%)
Apr 30, 2014 8.868 8.987 8.830 8.964 984,437 +0.12(+1.38%)
Apr 29, 2014 8.822 8.895 8.786 8.841 1,015,945 +0.04(+0.48%)
Apr 28, 2014 8.914 8.948 8.795 8.799 1,238,477 -0.10(-1.16%)
Apr 25, 2014 8.895 8.968 8.876 8.903 874,370 +0.00(+0.00%)
Apr 24, 2014 8.883 8.922 8.807 8.903 1,142,251 +0.04(+0.47%)
Apr 23, 2014 8.864 8.882 8.811 8.860 729,676 -0.00(-0.04%)
Apr 22, 2014 8.876 8.887 8.803 8.864 1,324,285 +0.00(+0.04%)
Apr 21, 2014 8.872 8.883 8.799 8.860 838,843 -0.01(-0.13%)
Apr 17, 2014 8.834 8.872 8.872 8.872 1,341,746 +0.01(+0.09%)
Apr 16, 2014 8.895 8.899 8.803 8.864 1,161,315 +0.01(+0.13%)
Apr 15, 2014 8.799 8.910 8.776 8.853 1,541,533 +0.05(+0.61%)
Apr 14, 2014 8.830 8.883 8.742 8.799 2,001,351 -0.25(-2.75%)
Apr 11, 2014 9.078 9.182 9.029 9.048 2,463,860 -0.05(-0.50%)
Apr 10, 2014 9.178 9.251 9.010 9.094 2,867,696 -0.07(-0.79%)
Apr 09, 2014 9.124 9.174 9.067 9.166 1,181,986 +0.05(+0.59%)
Apr 08, 2014 9.182 9.216 9.109 9.113 1,565,133 -0.07(-0.71%)
Apr 07, 2014 9.151 9.251 9.143 9.178 1,483,179 +0.02(+0.21%)
Apr 04, 2014 9.178 9.251 9.117 9.159 1,647,463 +0.03(+0.38%)
Apr 03, 2014 9.239 9.244 9.063 9.124 1,281,975 -0.11(-1.20%)
Apr 02, 2014 9.208 9.296 9.178 9.235 1,188,356 +0.05(+0.58%)
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.