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

Pennymac Mortgage Investment Trust (NY: PMT )

14.70 +0.20 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2017 8.395 8.468 8.395 8.410 915,309 +0.02(+0.29%)
Aug 30, 2017 8.371 8.395 8.337 8.385 620,294 +0.02(+0.23%)
Aug 29, 2017 8.390 8.429 8.351 8.366 670,130 -0.04(-0.52%)
Aug 28, 2017 8.434 8.473 8.395 8.410 561,689 -0.02(-0.29%)
Aug 25, 2017 8.468 8.478 8.400 8.434 419,023 -0.02(-0.23%)
Aug 24, 2017 8.458 8.488 8.434 8.454 449,040 +0.01(+0.12%)
Aug 23, 2017 8.400 8.507 8.400 8.444 665,204 +0.01(+0.12%)
Aug 22, 2017 8.347 8.454 8.347 8.434 677,834 +0.09(+1.05%)
Aug 21, 2017 8.395 8.415 8.298 8.347 1,061,440 -0.09(-1.10%)
Aug 18, 2017 8.376 8.453 8.345 8.439 502,809 +0.02(+0.23%)
Aug 17, 2017 8.483 8.511 8.415 8.419 666,898 -0.05(-0.63%)
Aug 16, 2017 8.478 8.505 8.427 8.473 670,753 +0.01(+0.11%)
Aug 15, 2017 8.444 8.488 8.395 8.463 545,900 +0.01(+0.17%)
Aug 14, 2017 8.395 8.512 8.395 8.449 562,906 +0.08(+0.93%)
Aug 11, 2017 8.283 8.395 8.235 8.371 894,635 -0.02(-0.29%)
Aug 10, 2017 8.483 8.531 8.388 8.395 889,649 -0.12(-1.37%)
Aug 09, 2017 8.488 8.556 8.449 8.512 564,936 +0.01(+0.17%)
Aug 08, 2017 8.410 8.531 8.410 8.497 647,118 +0.10(+1.22%)
Aug 07, 2017 8.332 8.434 8.303 8.395 770,269 +0.06(+0.70%)
Aug 04, 2017 8.570 8.599 8.327 8.337 1,278,979 -0.26(-3.05%)
Aug 03, 2017 8.604 8.619 8.575 8.599 531,109 +0.00(+0.00%)
Aug 02, 2017 8.565 8.614 8.536 8.599 635,973 +0.00(+0.00%)
Aug 01, 2017 8.590 8.621 8.565 8.599 667,731 +0.04(+0.45%)
Jul 31, 2017 8.561 8.609 8.519 8.561 740,153 +0.00(+0.06%)
Jul 28, 2017 8.614 8.629 8.546 8.556 632,303 -0.05(-0.57%)
Jul 27, 2017 8.604 8.634 8.561 8.604 617,985 +0.00(+0.06%)
Jul 26, 2017 8.565 8.609 8.551 8.599 535,698 +0.06(+0.74%)
Jul 25, 2017 8.609 8.626 8.522 8.536 947,604 -0.07(-0.85%)
Jul 24, 2017 8.682 8.687 8.604 8.609 583,275 -0.07(-0.84%)
Jul 21, 2017 8.706 8.711 8.624 8.682 910,141 +0.03(+0.39%)
Jul 20, 2017 8.680 8.592 8.648 734,549 +0.01(+0.17%)
Jul 19, 2017 8.561 8.668 8.522 8.634 749,152 +0.08(+0.97%)
Jul 18, 2017 8.599 8.599 8.497 8.551 850,726 -0.08(-0.96%)
Jul 17, 2017 8.629 8.677 8.619 8.634 817,486 +0.01(+0.11%)
Jul 14, 2017 8.619 8.692 8.604 8.624 722,437 +0.00(+0.06%)
Jul 13, 2017 8.692 8.706 8.585 8.619 830,224 -0.08(-0.95%)
Jul 12, 2017 8.706 8.799 8.665 8.702 1,311,175 +0.05(+0.62%)
Jul 11, 2017 8.677 8.709 8.580 8.648 1,503,774 -0.03(-0.34%)
Jul 10, 2017 8.677 8.744 8.625 8.677 1,419,114 +0.03(+0.33%)
Jul 07, 2017 8.696 8.696 8.573 8.649 1,129,829 -0.05(-0.54%)
Jul 06, 2017 8.720 8.725 8.601 8.696 1,087,030 -0.05(-0.54%)
Jul 05, 2017 8.682 8.748 8.649 8.744 871,603 +0.06(+0.71%)
Jul 03, 2017 8.701 8.720 8.639 8.682 580,583 +0.01(+0.16%)
Jun 30, 2017 8.625 8.687 8.587 8.668 770,265 +0.06(+0.72%)
Jun 29, 2017 8.654 8.670 8.549 8.606 713,883 -0.07(-0.76%)
Jun 28, 2017 8.601 8.720 8.559 8.673 861,565 +0.08(+0.88%)
Jun 27, 2017 8.696 8.729 8.585 8.597 778,851 -0.09(-1.04%)
Jun 26, 2017 8.663 8.725 8.649 8.687 742,823 +0.00(+0.00%)
Jun 23, 2017 8.573 8.715 8.573 8.687 1,415,468 +0.14(+1.66%)
Jun 22, 2017 8.549 8.606 8.526 8.545 993,316 +0.01(+0.11%)
Jun 21, 2017 8.578 8.649 8.511 8.535 713,326 -0.02(-0.28%)
Jun 20, 2017 8.597 8.616 8.497 8.559 498,994 -0.02(-0.28%)
Jun 19, 2017 8.540 8.597 8.488 8.582 713,159 +0.09(+1.12%)
Jun 16, 2017 8.445 8.516 8.436 8.488 2,156,251 -0.03(-0.33%)
Jun 15, 2017 8.459 8.526 8.433 8.516 1,294,639 +0.08(+0.96%)
Jun 14, 2017 8.469 8.530 8.426 8.436 1,114,660 +0.00(+0.06%)
Jun 13, 2017 8.445 8.459 8.402 8.431 1,034,081 +0.00(+0.00%)
Jun 12, 2017 8.417 8.469 8.407 8.431 1,512,729 +0.02(+0.28%)
Jun 09, 2017 8.402 8.436 8.364 8.407 1,498,389 +0.02(+0.28%)
Jun 08, 2017 8.317 8.398 8.279 8.383 600,500 +0.07(+0.80%)
Jun 07, 2017 8.317 8.360 8.274 8.317 441,563 +0.02(+0.23%)
Jun 06, 2017 8.298 8.355 8.255 8.298 944,773 -0.01(-0.17%)
Jun 05, 2017 8.402 8.431 8.312 8.312 550,533 -0.10(-1.24%)
Jun 02, 2017 8.398 8.516 8.374 8.417 1,040,831 +0.04(+0.45%)
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.