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, 2018 8.392 8.492 8.325 8.438 4,161,146 +0.05(+0.55%)
Jan 30, 2018 8.258 8.474 8.227 8.392 7,281,247 +0.38(+4.75%)
Jan 29, 2018 8.083 8.093 7.944 8.011 1,135,494 -0.07(-0.83%)
Jan 26, 2018 8.176 8.176 8.063 8.078 732,771 -0.08(-0.95%)
Jan 25, 2018 8.181 8.212 8.166 8.155 681,094 -0.04(-0.50%)
Jan 24, 2018 8.227 8.238 8.181 8.196 457,019 -0.02(-0.25%)
Jan 23, 2018 8.166 8.227 8.135 8.217 448,820 +0.03(+0.38%)
Jan 22, 2018 8.196 8.243 8.160 8.186 535,008 +0.02(+0.19%)
Jan 19, 2018 8.088 8.191 8.088 8.171 586,125 +0.06(+0.76%)
Jan 18, 2018 8.176 8.191 8.109 8.109 787,293 -0.08(-0.94%)
Jan 17, 2018 8.135 8.217 8.124 8.186 630,206 +0.06(+0.70%)
Jan 16, 2018 8.243 8.263 8.114 8.129 856,456 -0.09(-1.06%)
Jan 12, 2018 8.217 8.217 8.217 0 -0.06(-0.68%)
Jan 11, 2018 8.202 8.289 8.184 8.274 980,876 +0.08(+1.01%)
Jan 10, 2018 8.238 8.191 825,966 +0.02(+0.25%)
Jan 09, 2018 8.238 8.248 8.158 8.171 631,569 -0.06(-0.69%)
Jan 08, 2018 8.238 8.243 8.196 8.227 934,961 -0.03(-0.31%)
Jan 05, 2018 8.181 8.263 8.171 8.253 1,101,836 +0.09(+1.13%)
Jan 04, 2018 8.124 8.222 8.124 8.160 1,270,139 +0.05(+0.63%)
Jan 03, 2018 8.212 8.304 8.083 8.109 1,305,851 -0.08(-0.94%)
Jan 02, 2018 8.217 8.258 8.145 8.186 1,296,408 -0.08(-1.00%)
Dec 29, 2017 8.268 8.268 8.268 0 -0.10(-1.17%)
Dec 28, 2017 8.279 8.376 8.253 8.366 945,258 +0.09(+1.06%)
Dec 27, 2017 8.314 8.335 8.246 8.279 1,254,114 -0.03(-0.36%)
Dec 26, 2017 8.229 8.354 8.229 8.309 1,067,663 +0.08(+0.97%)
Dec 22, 2017 8.259 8.309 8.219 8.229 1,166,610 -0.03(-0.36%)
Dec 21, 2017 8.149 8.316 8.144 8.259 1,392,732 +0.13(+1.60%)
Dec 20, 2017 7.944 8.149 7.944 8.129 1,182,743 +0.20(+2.52%)
Dec 19, 2017 8.149 8.159 7.924 7.929 1,352,365 -0.20(-2.52%)
Dec 18, 2017 8.294 8.349 8.114 8.134 1,453,601 -0.14(-1.69%)
Dec 15, 2017 8.074 8.329 8.069 8.274 3,626,201 +0.19(+2.41%)
Dec 14, 2017 8.099 8.134 8.061 8.079 1,285,077 -0.02(-0.31%)
Dec 13, 2017 7.994 8.164 7.964 8.104 1,473,870 +0.09(+1.19%)
Dec 12, 2017 7.924 8.054 7.914 8.009 1,220,135 +0.05(+0.63%)
Dec 11, 2017 7.959 8.034 7.959 7.959 1,253,566 -0.04(-0.56%)
Dec 08, 2017 8.024 8.049 7.944 8.004 1,178,582 +0.00(+0.00%)
Dec 07, 2017 7.959 8.074 7.944 1,237,849 +0.00(+0.00%)
Dec 06, 2017 7.974 8.025 7.974 7.979 1,297,487 -0.03(-0.31%)
Dec 05, 2017 7.929 8.026 7.924 8.004 1,265,602 +0.06(+0.82%)
Dec 04, 2017 7.909 7.924 7.889 7.939 1,608,225 +0.07(+0.89%)
Dec 01, 2017 7.814 7.894 7.769 7.869 1,499,922 +0.04(+0.51%)
Nov 30, 2017 7.924 7.949 7.809 7.829 1,643,473 -0.06(-0.70%)
Nov 29, 2017 7.794 7.921 7.794 7.884 2,133,672 +0.10(+1.35%)
Nov 28, 2017 7.849 7.849 7.724 7.779 2,402,658 -0.10(-1.33%)
Nov 27, 2017 7.934 7.994 7.884 7.884 964,376 -0.06(-0.82%)
Nov 24, 2017 7.989 8.014 7.936 7.949 667,798 -0.01(-0.13%)
Nov 22, 2017 7.884 7.994 7.884 7.959 1,153,722 +0.07(+0.89%)
Nov 21, 2017 7.829 7.919 7.804 7.889 1,456,450 +0.09(+1.15%)
Nov 20, 2017 7.689 7.804 7.689 7.799 1,023,064 +0.14(+1.83%)
Nov 17, 2017 7.609 7.669 7.598 7.659 1,206,238 +0.03(+0.39%)
Nov 16, 2017 7.619 7.694 7.619 7.629 1,009,900 +0.00(+0.07%)
Nov 15, 2017 7.699 7.739 7.624 7.624 971,640 -0.10(-1.29%)
Nov 14, 2017 7.694 7.747 7.649 7.724 1,165,264 +0.03(+0.39%)
Nov 13, 2017 7.544 7.716 7.544 7.694 1,281,464 +0.11(+1.52%)
Nov 10, 2017 7.594 7.639 7.549 7.579 1,002,022 -0.05(-0.66%)
Nov 09, 2017 7.644 7.704 7.614 7.629 1,085,427 -0.06(-0.78%)
Nov 08, 2017 7.474 7.711 7.474 7.689 1,872,959 +0.19(+2.60%)
Nov 07, 2017 7.454 7.584 7.434 7.494 1,523,886 +0.01(+0.13%)
Nov 06, 2017 7.589 7.594 7.469 7.484 2,335,889 -0.12(-1.64%)
Nov 03, 2017 7.724 7.859 7.589 7.609 2,915,872 -0.47(-5.82%)
Nov 02, 2017 8.109 8.109 8.025 8.079 961,750 -0.03(-0.43%)
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.