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

Pennymac Mortgage Investment Trust (NY: PMT )

14.65 +0.05 (+0.34%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 9, 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 (%)
Feb 28, 2017 7.750 7.820 7.686 7.783 1,874,378 +0.02(+0.24%)
Feb 27, 2017 7.792 7.815 7.760 7.764 912,196 -0.02(-0.30%)
Feb 24, 2017 7.861 7.861 7.755 7.787 928,497 -0.08(-1.00%)
Feb 23, 2017 7.889 7.907 7.820 7.866 820,513 -0.01(-0.18%)
Feb 22, 2017 7.843 7.917 7.829 7.880 649,674 +0.02(+0.23%)
Feb 21, 2017 7.792 7.866 7.778 7.861 597,701 +0.04(+0.53%)
Feb 17, 2017 7.820 7.820 7.820 0 -0.06(-0.82%)
Feb 16, 2017 7.838 7.958 7.787 7.884 668,242 +0.10(+1.24%)
Feb 15, 2017 7.773 7.792 7.676 7.787 690,401 -0.00(-0.06%)
Feb 14, 2017 7.893 7.893 7.731 7.792 743,767 -0.10(-1.23%)
Feb 13, 2017 7.820 7.903 7.820 7.889 789,070 +0.10(+1.24%)
Feb 10, 2017 7.755 7.820 7.755 7.792 510,002 +0.06(+0.72%)
Feb 09, 2017 7.690 7.792 7.621 7.736 833,860 +0.07(+0.90%)
Feb 08, 2017 7.713 7.727 7.635 7.667 646,229 -0.04(-0.54%)
Feb 07, 2017 7.764 7.778 7.686 7.709 653,721 -0.07(-0.89%)
Feb 06, 2017 7.616 7.790 7.616 7.778 1,349,112 +0.10(+1.32%)
Feb 03, 2017 7.981 8.013 7.570 7.676 3,601,184 -0.21(-2.63%)
Feb 02, 2017 7.917 7.917 7.852 7.884 781,077 +0.00(+0.00%)
Feb 01, 2017 7.838 7.977 7.838 7.884 731,560 +0.06(+0.77%)
Jan 31, 2017 7.810 7.868 7.630 7.824 1,122,800 -0.03(-0.35%)
Jan 30, 2017 7.930 7.930 7.820 7.852 918,491 -0.05(-0.64%)
Jan 27, 2017 7.977 7.977 7.889 7.903 860,307 -0.02(-0.23%)
Jan 26, 2017 7.861 7.953 7.849 7.921 413,757 +0.06(+0.76%)
Jan 25, 2017 7.880 7.935 7.829 7.861 583,697 -0.01(-0.18%)
Jan 24, 2017 7.893 7.935 7.870 7.875 969,803 -0.02(-0.29%)
Jan 23, 2017 7.866 7.949 7.856 7.898 524,701 +0.05(+0.65%)
Jan 20, 2017 7.875 7.914 7.829 7.847 648,604 -0.07(-0.87%)
Jan 19, 2017 7.912 7.935 7.859 7.917 735,390 -0.01(-0.12%)
Jan 18, 2017 7.893 7.944 7.866 7.926 771,222 +0.04(+0.53%)
Jan 17, 2017 7.778 7.917 7.778 7.884 1,373,394 +0.06(+0.77%)
Jan 13, 2017 7.824 7.824 7.824 0 +0.05(+0.59%)
Jan 12, 2017 7.870 7.880 7.718 7.778 1,304,142 -0.12(-1.46%)
Jan 11, 2017 7.856 7.972 7.810 7.893 1,110,168 +0.07(+0.94%)
Jan 10, 2017 7.704 7.840 7.663 7.820 989,944 +0.08(+1.01%)
Jan 09, 2017 7.732 7.810 7.653 7.741 1,092,809 +0.01(+0.18%)
Jan 06, 2017 7.690 7.746 7.649 7.727 685,631 +0.05(+0.66%)
Jan 05, 2017 7.695 7.723 7.630 7.676 533,652 -0.02(-0.24%)
Jan 04, 2017 7.653 7.718 7.644 7.695 749,201 +0.04(+0.54%)
Jan 03, 2017 7.561 7.676 7.543 7.653 924,828 +0.10(+1.28%)
Dec 30, 2016 7.556 7.556 7.556 0 -0.11(-1.39%)
Dec 29, 2016 7.436 7.667 7.436 7.663 1,128,000 +0.23(+3.11%)
Dec 28, 2016 7.478 7.524 7.386 7.432 1,721,255 -0.03(-0.37%)
Dec 27, 2016 7.536 7.545 7.451 7.460 678,427 -0.03(-0.42%)
Dec 23, 2016 7.491 7.491 7.491 0 -0.04(-0.60%)
Dec 22, 2016 7.554 7.612 7.460 7.536 1,166,882 -0.00(-0.06%)
Dec 21, 2016 7.558 7.617 7.513 7.540 886,853 -0.04(-0.53%)
Dec 20, 2016 7.522 7.581 7.486 7.581 977,198 +0.06(+0.78%)
Dec 19, 2016 7.477 7.545 7.455 7.522 1,056,127 +0.07(+0.90%)
Dec 16, 2016 7.320 7.540 7.320 7.455 4,286,637 +0.17(+2.34%)
Dec 15, 2016 7.442 7.448 7.262 7.285 1,511,397 -0.18(-2.40%)
Dec 14, 2016 7.563 7.603 7.415 7.464 1,146,447 -0.08(-1.01%)
Dec 13, 2016 7.625 7.675 7.473 7.540 1,137,929 -0.11(-1.41%)
Dec 12, 2016 7.724 7.796 7.609 7.648 1,445,397 -0.07(-0.93%)
Dec 09, 2016 7.558 7.724 7.558 7.720 1,202,001 +0.14(+1.83%)
Dec 08, 2016 7.482 7.583 7.446 7.581 1,314,096 +0.10(+1.38%)
Dec 07, 2016 7.379 7.513 7.361 7.477 964,090 +0.08(+1.09%)
Dec 06, 2016 7.294 7.415 7.267 7.397 962,906 +0.08(+1.10%)
Dec 05, 2016 7.181 7.316 7.150 7.316 846,950 +0.16(+2.19%)
Dec 02, 2016 7.177 7.240 7.146 7.159 590,490 -0.02(-0.31%)
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.