Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pennymac Mortgage Investment Trust (NY: PMT )

14.10 -0.04 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 7.942 7.953 7.875 7.908 1,061,117 -0.05(-0.61%)
Mar 30, 2015 7.975 7.979 7.912 7.957 1,147,243 -0.01(-0.09%)
Mar 27, 2015 7.923 7.971 7.886 7.964 1,403,269 +0.03(+0.42%)
Mar 26, 2015 7.897 7.960 7.890 7.931 1,961,229 +0.00(+0.05%)
Mar 25, 2015 7.934 7.975 7.897 7.927 1,241,822 +0.00(+0.05%)
Mar 24, 2015 7.983 7.983 7.919 7.923 727,130 -0.04(-0.56%)
Mar 23, 2015 7.945 8.001 7.916 7.968 969,245 +0.02(+0.28%)
Mar 20, 2015 7.931 7.979 7.890 7.945 3,180,284 +0.03(+0.38%)
Mar 19, 2015 7.875 7.934 7.838 7.916 907,251 +0.01(+0.14%)
Mar 18, 2015 7.756 7.949 7.756 7.905 1,033,840 +0.14(+1.87%)
Mar 17, 2015 7.737 7.775 7.719 7.760 704,836 +0.01(+0.19%)
Mar 16, 2015 7.737 7.804 7.719 7.745 1,244,178 +0.06(+0.77%)
Mar 13, 2015 7.723 7.737 7.622 7.685 709,246 -0.01(-0.14%)
Mar 12, 2015 7.663 7.711 7.652 7.697 904,594 +0.06(+0.73%)
Mar 11, 2015 7.674 7.719 7.619 7.641 1,537,026 -0.02(-0.24%)
Mar 10, 2015 7.626 7.682 7.574 7.659 1,348,823 +0.01(+0.10%)
Mar 09, 2015 7.685 7.725 7.615 7.652 1,545,676 -0.01(-0.15%)
Mar 06, 2015 7.749 7.789 7.652 7.663 1,819,160 -0.14(-1.81%)
Mar 05, 2015 7.819 7.830 7.752 7.804 1,214,775 +0.00(+0.05%)
Mar 04, 2015 7.819 7.819 7.749 7.801 1,467,047 -0.02(-0.24%)
Mar 03, 2015 7.812 7.864 7.812 7.819 1,627,223 +0.00(+0.00%)
Mar 02, 2015 7.931 8.001 7.793 7.819 2,655,685 -0.14(-1.82%)
Feb 27, 2015 7.964 8.027 7.912 7.964 1,147,665 +0.01(+0.14%)
Feb 26, 2015 7.912 7.957 7.892 7.953 825,672 +0.03(+0.33%)
Feb 25, 2015 7.942 7.986 7.919 7.927 658,793 -0.00(-0.05%)
Feb 24, 2015 7.949 7.949 7.879 7.931 1,453,945 -0.01(-0.19%)
Feb 23, 2015 7.986 8.005 7.890 7.945 1,344,465 -0.03(-0.37%)
Feb 20, 2015 7.953 8.015 7.949 7.975 643,125 +0.01(+0.19%)
Feb 19, 2015 7.986 8.042 7.938 7.960 726,519 -0.05(-0.60%)
Feb 18, 2015 8.005 8.012 7.905 8.009 972,360 +0.01(+0.14%)
Feb 17, 2015 8.042 8.072 7.979 7.997 932,786 -0.04(-0.51%)
Feb 13, 2015 8.023 8.038 8.038 8.038 886,514 +0.02(+0.23%)
Feb 12, 2015 7.975 8.061 7.945 8.020 1,160,103 +0.04(+0.56%)
Feb 11, 2015 7.927 8.027 7.893 7.975 1,246,407 +0.05(+0.66%)
Feb 10, 2015 7.957 7.968 7.879 7.923 1,149,636 -0.03(-0.42%)
Feb 09, 2015 7.912 8.074 7.912 7.957 1,877,237 +0.03(+0.33%)
Feb 06, 2015 7.983 7.994 7.893 7.931 2,246,090 -0.04(-0.56%)
Feb 05, 2015 8.135 8.302 7.856 7.975 6,053,398 -0.44(-5.21%)
Feb 04, 2015 8.506 8.517 8.313 8.413 1,401,863 -0.13(-1.48%)
Feb 03, 2015 8.432 8.573 8.380 8.540 1,440,371 +0.11(+1.28%)
Feb 02, 2015 8.369 8.432 8.283 8.432 1,088,571 +0.07(+0.84%)
Jan 30, 2015 8.387 8.410 8.296 8.361 974,761 -0.03(-0.40%)
Jan 29, 2015 8.358 8.402 8.243 8.395 669,298 +0.04(+0.53%)
Jan 28, 2015 8.413 8.443 8.332 8.350 799,863 -0.06(-0.71%)
Jan 27, 2015 8.410 8.428 8.369 8.410 711,373 -0.03(-0.35%)
Jan 26, 2015 8.339 8.451 8.291 8.439 946,548 +0.08(+0.93%)
Jan 23, 2015 8.402 8.443 8.313 8.361 898,739 -0.06(-0.71%)
Jan 22, 2015 8.376 8.432 8.335 8.421 1,155,341 +0.09(+1.02%)
Jan 21, 2015 8.298 8.358 8.254 8.335 1,474,763 +0.02(+0.22%)
Jan 20, 2015 8.376 8.376 8.278 8.317 1,537,379 -0.02(-0.22%)
Jan 16, 2015 8.228 8.339 8.194 8.335 1,158,337 +0.12(+1.40%)
Jan 15, 2015 8.209 8.302 8.161 8.220 1,497,137 +0.03(+0.41%)
Jan 14, 2015 8.113 8.217 8.064 8.187 1,299,781 +0.03(+0.36%)
Jan 13, 2015 8.135 8.183 8.075 8.157 1,699,243 +0.04(+0.46%)
Jan 12, 2015 8.049 8.124 8.027 8.120 892,690 +0.06(+0.74%)
Jan 09, 2015 8.135 8.135 8.031 8.061 1,051,673 -0.05(-0.64%)
Jan 08, 2015 8.068 8.116 8.005 8.113 1,692,149 +0.06(+0.69%)
Jan 07, 2015 7.968 8.057 7.938 8.057 1,103,079 +0.11(+1.40%)
Jan 06, 2015 7.953 8.042 7.901 7.945 1,023,206 +0.01(+0.14%)
Jan 05, 2015 7.931 7.994 7.875 7.934 910,659 -0.03(-0.33%)
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.