Skip to main content

Pennymac Mortgage Investment Trust (NY: PMT )

14.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 6.750 6.811 6.658 6.665 2,593,942 -0.07(-1.08%)
Jun 29, 2015 6.830 6.883 6.727 6.738 2,313,339 -0.14(-2.06%)
Jun 26, 2015 6.925 7.013 6.849 6.880 3,385,977 -0.00(-0.06%)
Jun 25, 2015 7.044 7.063 6.876 6.883 2,419,143 -0.16(-2.33%)
Jun 24, 2015 7.086 7.098 7.036 7.048 927,860 -0.05(-0.65%)
Jun 23, 2015 7.136 7.147 7.082 7.094 1,102,509 -0.03(-0.43%)
Jun 22, 2015 7.243 7.270 7.121 7.124 1,448,489 -0.12(-1.69%)
Jun 19, 2015 7.178 7.262 7.178 7.247 6,338,535 +0.05(+0.64%)
Jun 18, 2015 7.101 7.228 7.082 7.201 2,133,486 +0.12(+1.73%)
Jun 17, 2015 7.063 7.094 7.017 7.078 1,621,112 +0.00(+0.05%)
Jun 16, 2015 7.059 7.124 7.010 7.075 1,736,244 +0.01(+0.11%)
Jun 15, 2015 6.990 7.075 6.968 7.067 2,489,167 +0.09(+1.26%)
Jun 12, 2015 6.975 7.044 6.952 6.979 1,771,068 +0.00(+0.00%)
Jun 11, 2015 6.948 7.017 6.945 6.979 1,731,453 +0.03(+0.50%)
Jun 10, 2015 6.933 6.987 6.903 6.945 1,005,768 +0.01(+0.11%)
Jun 09, 2015 6.975 7.008 6.922 6.937 1,118,188 -0.05(-0.66%)
Jun 08, 2015 6.968 6.994 6.941 6.983 1,056,846 +0.02(+0.27%)
Jun 05, 2015 6.983 7.021 6.941 6.964 1,930,992 -0.04(-0.60%)
Jun 04, 2015 7.063 7.098 6.998 7.006 993,370 -0.07(-0.97%)
Jun 03, 2015 7.086 7.090 7.036 7.075 2,365,986 +0.00(+0.00%)
Jun 02, 2015 7.105 7.143 7.067 7.075 2,453,849 -0.05(-0.70%)
Jun 01, 2015 7.025 7.142 7.025 7.124 2,565,938 +0.10(+1.42%)
May 29, 2015 6.956 7.040 6.948 7.025 2,027,200 +0.06(+0.88%)
May 28, 2015 6.960 6.983 6.933 6.964 792,843 -0.02(-0.22%)
May 27, 2015 6.918 6.987 6.906 6.979 919,787 +0.05(+0.72%)
May 26, 2015 6.960 6.975 6.892 6.929 1,344,936 -0.05(-0.77%)
May 22, 2015 6.979 6.983 6.983 6.983 1,156,867 -0.02(-0.22%)
May 21, 2015 7.002 7.029 6.983 6.998 1,019,447 +0.00(+0.05%)
May 20, 2015 6.968 6.994 6.899 6.994 2,869,095 +0.04(+0.55%)
May 19, 2015 6.987 6.998 6.922 6.956 948,929 -0.03(-0.49%)
May 18, 2015 6.925 6.998 6.922 6.990 1,375,301 +0.04(+0.61%)
May 15, 2015 6.918 6.960 6.895 6.948 1,258,804 +0.04(+0.61%)
May 14, 2015 6.925 6.983 6.883 6.906 1,326,634 -0.00(-0.06%)
May 13, 2015 6.971 7.002 6.906 6.910 1,296,098 -0.03(-0.50%)
May 12, 2015 6.960 6.983 6.922 6.945 2,728,427 -0.04(-0.60%)
May 11, 2015 6.948 7.013 6.937 6.987 2,908,979 +0.02(+0.27%)
May 08, 2015 6.998 7.048 6.960 6.968 3,395,415 -0.03(-0.44%)
May 07, 2015 7.457 7.457 6.765 6.998 9,418,265 -0.76(-9.85%)
May 06, 2015 7.790 7.816 7.721 7.763 1,531,339 -0.03(-0.39%)
May 05, 2015 7.927 7.954 7.780 7.794 2,088,879 -0.14(-1.78%)
May 04, 2015 8.012 8.027 7.925 7.935 1,587,449 -0.06(-0.77%)
May 01, 2015 8.008 8.065 7.977 7.996 1,567,442 -0.02(-0.19%)
Apr 30, 2015 8.107 8.142 7.977 8.012 1,731,249 -0.09(-1.13%)
Apr 29, 2015 8.153 8.205 8.103 8.103 718,497 -0.06(-0.70%)
Apr 28, 2015 8.187 8.222 8.134 8.161 1,013,158 -0.03(-0.37%)
Apr 27, 2015 8.165 8.203 8.138 8.191 741,877 +0.04(+0.52%)
Apr 24, 2015 8.142 8.195 8.138 8.149 932,833 +0.01(+0.14%)
Apr 23, 2015 8.138 8.176 8.096 8.138 743,634 +0.00(+0.00%)
Apr 22, 2015 8.130 8.153 8.110 8.138 604,687 +0.00(+0.05%)
Apr 21, 2015 8.184 8.184 8.088 8.134 672,371 -0.04(-0.51%)
Apr 20, 2015 8.157 8.203 8.138 8.176 887,526 +0.04(+0.47%)
Apr 17, 2015 8.107 8.176 8.092 8.138 1,255,313 -0.02(-0.23%)
Apr 16, 2015 8.134 8.172 8.107 8.157 598,234 +0.02(+0.23%)
Apr 15, 2015 8.187 8.195 8.130 8.138 922,559 -0.01(-0.14%)
Apr 14, 2015 8.096 8.161 8.080 8.149 1,116,057 +0.08(+0.95%)
Apr 13, 2015 8.088 8.134 7.977 8.073 1,367,354 -0.25(-2.99%)
Apr 10, 2015 8.306 8.352 8.283 8.321 2,017,501 +0.05(+0.65%)
Apr 09, 2015 8.283 8.302 8.241 8.268 1,473,431 -0.03(-0.41%)
Apr 08, 2015 8.245 8.333 8.226 8.302 1,103,361 +0.05(+0.60%)
Apr 07, 2015 8.337 8.371 8.245 8.252 1,297,252 -0.06(-0.74%)
Apr 06, 2015 8.165 8.314 8.165 8.314 1,323,985 +0.15(+1.87%)
Apr 02, 2015 8.203 8.161 8.161 8.161 1,038,408 -0.02(-0.28%)
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.