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

Pennymac Mortgage Investment Trust (NY: PMT )

14.73 +0.13 (+0.89%)
Official Closing Price Updated: 7:00 PM 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 (%)
May 31, 2018 9.984 9.984 9.852 9.889 690,239 -0.09(-0.90%)
May 30, 2018 9.868 9.984 9.858 9.979 974,644 +0.12(+1.18%)
May 29, 2018 9.826 9.884 9.799 9.863 861,185 +0.03(+0.27%)
May 25, 2018 9.836 9.836 9.836 0 +0.01(+0.11%)
May 24, 2018 9.868 9.868 9.778 9.826 575,571 -0.05(-0.48%)
May 23, 2018 9.842 9.900 9.810 9.873 777,882 +0.01(+0.11%)
May 22, 2018 9.900 9.921 9.852 9.863 888,593 -0.02(-0.16%)
May 21, 2018 9.815 9.881 9.747 9.879 1,035,389 +0.11(+1.08%)
May 18, 2018 9.821 9.821 9.715 9.773 2,306,982 +0.00(+0.00%)
May 17, 2018 9.778 9.807 9.720 9.773 673,384 -0.01(-0.05%)
May 16, 2018 9.789 9.821 9.736 9.778 1,056,075 +0.02(+0.16%)
May 15, 2018 9.678 9.799 9.656 9.762 967,076 +0.07(+0.71%)
May 14, 2018 9.720 9.755 9.673 9.694 812,811 -0.01(-0.11%)
May 11, 2018 9.720 9.736 9.686 9.704 658,563 +0.00(+0.00%)
May 10, 2018 9.567 9.715 9.535 9.704 1,156,786 +0.18(+1.89%)
May 09, 2018 9.535 9.541 9.409 9.525 890,734 +0.01(+0.06%)
May 08, 2018 9.562 9.657 9.509 9.519 1,517,409 -0.11(-1.10%)
May 07, 2018 9.667 9.667 9.546 9.625 970,515 -0.02(-0.16%)
May 04, 2018 9.298 9.667 9.298 9.641 1,280,599 +0.38(+4.11%)
May 03, 2018 9.250 9.303 9.171 9.261 624,665 +0.01(+0.06%)
May 02, 2018 9.234 9.298 9.166 9.255 738,773 +0.02(+0.23%)
May 01, 2018 9.292 9.292 9.134 9.234 621,069 -0.06(-0.63%)
Apr 30, 2018 9.350 9.361 9.292 9.292 785,474 -0.04(-0.40%)
Apr 27, 2018 9.287 9.348 9.271 9.329 605,749 +0.04(+0.46%)
Apr 26, 2018 9.218 9.303 9.171 9.287 504,818 +0.06(+0.69%)
Apr 25, 2018 9.197 9.261 9.160 9.224 499,883 +0.00(+0.00%)
Apr 24, 2018 9.181 9.290 9.134 9.224 776,901 +0.06(+0.63%)
Apr 23, 2018 9.261 9.266 9.150 9.166 521,603 -0.07(-0.74%)
Apr 20, 2018 9.308 9.361 9.229 9.234 717,844 -0.12(-1.30%)
Apr 19, 2018 9.324 9.427 9.313 9.356 669,655 +0.03(+0.28%)
Apr 18, 2018 9.287 9.393 9.287 9.329 961,389 +0.07(+0.74%)
Apr 17, 2018 9.250 9.287 9.216 9.261 1,853,718 +0.03(+0.29%)
Apr 16, 2018 9.150 9.253 9.081 9.234 950,785 +0.14(+1.57%)
Apr 13, 2018 8.975 9.224 8.965 9.092 2,229,840 -0.17(-1.88%)
Apr 12, 2018 9.335 9.350 9.261 9.266 1,240,489 -0.03(-0.28%)
Apr 11, 2018 9.323 9.344 9.272 9.292 861,981 -0.03(-0.33%)
Apr 10, 2018 9.364 9.382 9.303 9.323 861,939 +0.02(+0.17%)
Apr 09, 2018 9.328 9.390 9.308 9.308 625,812 -0.03(-0.28%)
Apr 06, 2018 9.328 9.377 9.292 9.333 736,254 -0.02(-0.17%)
Apr 05, 2018 9.370 9.370 9.303 9.349 841,648 +0.01(+0.11%)
Apr 04, 2018 9.272 9.351 9.251 9.339 820,244 +0.02(+0.17%)
Apr 03, 2018 9.267 9.328 9.179 9.323 880,076 +0.11(+1.17%)
Apr 02, 2018 9.287 9.370 9.153 9.215 1,386,961 -0.06(-0.67%)
Mar 29, 2018 9.277 9.277 9.277 0 +0.09(+1.01%)
Mar 28, 2018 9.184 9.220 9.135 9.184 875,357 +0.02(+0.17%)
Mar 27, 2018 9.159 9.231 9.107 9.169 882,334 +0.02(+0.17%)
Mar 26, 2018 9.102 9.169 9.056 9.153 791,118 +0.13(+1.43%)
Mar 23, 2018 9.117 9.164 9.025 9.025 922,612 -0.06(-0.62%)
Mar 22, 2018 9.071 9.174 9.071 9.081 866,453 -0.03(-0.34%)
Mar 21, 2018 9.159 9.169 9.076 9.112 911,789 -0.01(-0.06%)
Mar 20, 2018 9.102 9.159 9.076 9.117 900,044 +0.01(+0.11%)
Mar 19, 2018 9.128 9.133 9.022 9.107 796,906 -0.02(-0.17%)
Mar 16, 2018 9.071 9.164 8.994 9.123 3,340,251 +0.07(+0.74%)
Mar 15, 2018 9.148 9.148 9.004 9.056 1,051,580 -0.07(-0.79%)
Mar 14, 2018 9.045 9.138 9.035 9.128 1,010,991 +0.08(+0.91%)
Mar 13, 2018 9.112 9.112 9.025 9.045 1,564,527 -0.03(-0.28%)
Mar 12, 2018 9.004 9.097 8.976 9.071 906,844 +0.09(+1.03%)
Mar 09, 2018 8.984 8.984 8.870 8.978 849,275 +0.03(+0.35%)
Mar 08, 2018 8.937 8.984 8.890 8.948 930,262 +0.04(+0.40%)
Mar 07, 2018 8.870 8.912 1,000,235 -0.03(-0.35%)
Mar 06, 2018 8.881 8.966 8.806 8.942 1,446,099 +0.07(+0.75%)
Mar 05, 2018 8.654 8.932 8.654 8.876 1,016,370 +0.21(+2.43%)
Mar 02, 2018 8.531 8.670 8.485 8.665 972,893 +0.09(+1.08%)
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.