Indicators

Pennymac Mortgage Investment Trust (NY: PMT )

13.73 -1.22 (-8.16%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	7.062	7.092	7.010	7.053	1,401,808	+0.00(+0.06%)
Jul 28, 2016	7.062	7.066	7.010	7.049	767,882	-0.01(-0.12%)
Jul 27, 2016	7.083	7.086	6.975	7.057	1,069,602	+0.00(+0.06%)
Jul 26, 2016	7.092	7.092	7.033	7.053	723,895	-0.02(-0.31%)
Jul 25, 2016	7.079	7.105	7.018	7.075	1,087,518	+0.00(+0.00%)
Jul 22, 2016	7.023	7.123	7.023	7.075	629,859	+0.05(+0.68%)
Jul 21, 2016	7.070	7.077	7.010	7.027	717,519	-0.03(-0.49%)
Jul 20, 2016	7.062	7.079	7.005	7.062	567,388	+0.01(+0.12%)
Jul 19, 2016	6.979	7.062	6.966	7.053	1,099,003	+0.10(+1.37%)
Jul 18, 2016	6.879	6.957	6.864	6.957	1,098,755	+0.10(+1.39%)
Jul 15, 2016	6.871	6.936	6.844	6.862	1,328,197	+0.01(+0.13%)
Jul 14, 2016	6.957	6.974	6.849	6.853	1,673,286	-0.09(-1.31%)
Jul 13, 2016	6.953	6.997	6.910	6.944	1,932,693	+0.00(+0.06%)
Jul 12, 2016	6.931	7.057	6.888	6.940	5,056,361	-0.19(-2.68%)
Jul 11, 2016	6.992	7.152	6.971	7.131	3,975,068	+0.14(+1.99%)
Jul 08, 2016	6.950	7.007	6.907	6.992	3,070,086	+0.08(+1.22%)
Jul 07, 2016	6.937	6.950	6.874	6.907	2,221,386	-0.01(-0.12%)
Jul 06, 2016	6.844	6.920	6.776	6.916	986,758	+0.05(+0.80%)
Jul 05, 2016	6.899	6.920	6.810	6.861	1,655,199	-0.04(-0.55%)

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.