Skip to main content

Pennymac Mortgage Investment Trust (NY: PMT )

14.68 +0.16 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 14.54 14.74 14.52 14.68 532,165 +0.16(+1.10%)
Mar 27, 2024 14.42 14.54 14.39 14.52 485,649 +0.18(+1.26%)
Mar 26, 2024 14.58 14.60 14.29 14.34 578,193 -0.11(-0.76%)
Mar 25, 2024 14.53 14.68 14.45 14.45 383,816 -0.04(-0.28%)
Mar 22, 2024 14.77 14.88 14.49 14.49 410,618 -0.25(-1.70%)
Mar 21, 2024 14.58 14.77 14.52 14.74 638,059 +0.19(+1.31%)
Mar 20, 2024 14.15 14.57 14.15 14.55 495,014 +0.35(+2.46%)
Mar 19, 2024 14.08 14.24 14.06 14.20 458,618 +0.07(+0.50%)
Mar 18, 2024 14.15 14.31 14.08 14.13 470,358 -0.02(-0.14%)
Mar 15, 2024 14.00 14.29 14.00 14.15 1,999,164 +0.06(+0.43%)
Mar 14, 2024 14.35 14.41 14.04 14.09 490,403 -0.33(-2.29%)
Mar 13, 2024 14.36 14.49 14.35 14.42 388,090 +0.06(+0.42%)
Mar 12, 2024 14.32 14.42 14.22 14.36 394,156 +0.08(+0.56%)
Mar 11, 2024 14.22 14.37 14.22 14.28 420,607 +0.00(+0.00%)
Mar 08, 2024 14.43 14.53 14.23 14.28 464,823 +0.03(+0.21%)
Mar 07, 2024 14.29 14.38 14.16 14.25 428,824 +0.03(+0.21%)
Mar 06, 2024 14.17 14.29 14.09 14.22 549,206 +0.15(+1.07%)
Mar 05, 2024 13.96 14.20 13.96 14.07 406,660 +0.06(+0.43%)
Mar 04, 2024 14.27 14.31 14.01 14.01 332,899 -0.27(-1.89%)
Mar 01, 2024 14.11 14.29 14.08 14.28 493,362 +0.15(+1.06%)
Feb 29, 2024 13.96 14.16 13.84 14.13 596,364 +0.32(+2.32%)
Feb 28, 2024 13.71 13.88 13.69 13.81 340,266 +0.00(+0.00%)
Feb 27, 2024 13.91 13.91 13.71 13.81 546,190 +0.00(+0.00%)
Feb 26, 2024 13.95 14.04 13.75 13.81 609,909 -0.14(-1.00%)
Feb 23, 2024 13.90 14.04 13.83 13.95 377,778 +0.02(+0.14%)
Feb 22, 2024 13.82 13.97 13.75 13.93 505,848 +0.15(+1.09%)
Feb 21, 2024 13.75 13.85 13.71 13.78 491,340 +0.00(+0.00%)
Feb 20, 2024 13.50 13.78 13.34 13.78 1,095,532 +0.24(+1.77%)
Feb 16, 2024 13.60 13.84 13.51 13.54 1,466,183 -0.29(-2.10%)
Feb 15, 2024 13.42 13.88 13.42 13.83 968,258 +0.47(+3.52%)
Feb 14, 2024 13.39 13.42 13.21 13.36 504,181 +0.10(+0.75%)
Feb 13, 2024 13.51 13.56 13.20 13.26 811,482 -0.63(-4.54%)
Feb 12, 2024 13.79 13.98 13.78 13.89 674,019 +0.10(+0.73%)
Feb 09, 2024 13.57 13.80 13.50 13.79 700,591 +0.24(+1.77%)
Feb 08, 2024 13.49 13.67 13.47 13.55 640,576 +0.00(+0.00%)
Feb 07, 2024 13.83 13.83 13.52 13.55 812,629 -0.20(-1.45%)
Feb 06, 2024 13.91 13.94 13.71 13.75 1,155,484 -0.21(-1.50%)
Feb 05, 2024 13.80 14.02 13.63 13.96 1,051,361 +0.00(+0.00%)
Feb 02, 2024 14.26 14.44 13.69 13.96 969,328 -0.48(-3.32%)
Feb 01, 2024 14.37 14.53 14.14 14.44 959,949 +0.10(+0.70%)
Jan 31, 2024 14.78 14.78 14.34 14.34 795,055 -0.38(-2.58%)
Jan 30, 2024 15.14 15.15 14.71 14.72 719,781 -0.42(-2.77%)
Jan 29, 2024 15.00 15.18 14.94 15.14 546,917 +0.18(+1.20%)
Jan 26, 2024 15.03 15.12 14.95 14.96 361,456 +0.00(+0.00%)
Jan 25, 2024 14.95 15.01 14.81 14.96 336,545 +0.20(+1.36%)
Jan 24, 2024 15.00 15.03 14.72 14.76 406,080 -0.09(-0.61%)
Jan 23, 2024 14.90 14.94 14.79 14.85 290,936 +0.06(+0.41%)
Jan 22, 2024 14.78 14.90 14.65 14.79 462,953 +0.10(+0.68%)
Jan 19, 2024 14.41 14.71 14.28 14.69 429,444 +0.26(+1.80%)
Jan 18, 2024 14.33 14.44 14.21 14.43 395,756 +0.19(+1.33%)
Jan 17, 2024 14.25 14.49 14.20 14.24 411,778 -0.23(-1.59%)
Jan 16, 2024 14.43 14.55 14.31 14.47 478,688 -0.15(-1.03%)
Jan 12, 2024 14.65 14.86 14.54 14.62 386,282 +0.09(+0.62%)
Jan 11, 2024 14.67 14.74 14.39 14.53 694,638 -0.30(-2.02%)
Jan 10, 2024 14.91 15.04 14.79 14.83 501,769 -0.12(-0.80%)
Jan 09, 2024 14.82 14.98 14.80 14.95 325,600 -0.06(-0.40%)
Jan 08, 2024 14.78 15.03 14.76 15.01 471,924 +0.18(+1.21%)
Jan 05, 2024 14.59 14.93 14.59 14.83 421,426 +0.14(+0.95%)
Jan 04, 2024 14.67 14.83 14.66 14.69 484,288 +0.00(+0.00%)
Jan 03, 2024 14.90 14.90 14.68 14.69 540,249 -0.31(-2.07%)
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.