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

Pennymac Mortgage Investment Trust (NY: PMT )

14.80 +0.07 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Dec 01, 2016 7.262 7.303 7.067 7.181 1,140,205 -0.12(-1.66%)
Nov 30, 2016 7.383 7.392 7.242 7.303 922,786 -0.09(-1.15%)
Nov 29, 2016 7.370 7.417 7.334 7.388 941,181 +0.03(+0.37%)
Nov 28, 2016 7.311 7.377 7.307 7.361 917,469 +0.05(+0.74%)
Nov 25, 2016 7.320 7.356 7.271 7.307 525,370 -0.02(-0.25%)
Nov 23, 2016 7.325 7.325 7.325 0 -0.01(-0.18%)
Nov 22, 2016 7.311 7.343 7.285 7.338 1,063,096 +0.05(+0.74%)
Nov 21, 2016 7.271 7.329 7.258 7.285 979,972 +0.08(+1.06%)
Nov 18, 2016 7.150 7.213 7.132 7.208 1,092,947 +0.07(+0.94%)
Nov 17, 2016 7.316 7.329 7.128 7.141 1,686,844 -0.17(-2.39%)
Nov 16, 2016 7.379 7.397 7.289 7.316 930,110 -0.04(-0.49%)
Nov 15, 2016 7.303 7.352 7.208 7.352 863,494 +0.06(+0.80%)
Nov 14, 2016 7.231 7.329 7.190 7.294 994,048 +0.09(+1.18%)
Nov 11, 2016 7.114 7.249 7.085 7.208 1,678,738 +0.10(+1.45%)
Nov 10, 2016 7.217 7.222 7.069 7.105 1,470,279 -0.09(-1.31%)
Nov 09, 2016 7.083 7.244 7.038 7.199 1,503,476 -0.00(-0.06%)
Nov 08, 2016 7.150 7.263 7.105 7.204 1,150,041 +0.09(+1.20%)
Nov 07, 2016 7.065 7.159 7.065 7.119 1,221,294 +0.10(+1.41%)
Nov 04, 2016 6.876 7.154 6.840 7.020 2,224,588 +0.37(+5.60%)
Nov 03, 2016 6.625 6.710 6.621 6.648 1,368,776 +0.02(+0.34%)
Nov 02, 2016 6.684 6.701 6.616 6.625 485,817 -0.04(-0.54%)
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.