Indicators

Pennymac Mortgage Investment Trust (NY: PMT )

13.85 -0.16 (-1.14%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	12.66	12.87	12.66	12.69	5,320,904	+0.05(+0.41%)
Jun 27, 2019	12.57	12.64	12.55	12.64	1,705,808	+0.10(+0.79%)
Jun 26, 2019	12.52	12.62	12.51	12.54	1,081,693	+0.06(+0.51%)
Jun 25, 2019	12.56	12.60	12.46	12.48	1,130,698	-0.08(-0.65%)
Jun 24, 2019	12.50	12.60	12.50	12.56	1,061,132	+0.06(+0.46%)
Jun 21, 2019	12.67	12.69	12.50	12.50	1,951,778	-0.20(-1.60%)
Jun 20, 2019	12.78	12.78	12.70	12.70	1,134,215	-0.08(-0.64%)
Jun 19, 2019	12.71	12.78	12.62	12.78	1,083,215	+0.14(+1.10%)
Jun 18, 2019	12.69	12.73	12.60	12.64	1,124,997	+0.01(+0.09%)
Jun 17, 2019	12.73	12.76	12.62	12.63	1,169,816	-0.08(-0.64%)
Jun 14, 2019	12.67	12.74	12.62	12.71	1,083,996	+0.06(+0.51%)
Jun 13, 2019	12.60	12.68	12.55	12.65	1,184,908	+0.09(+0.74%)
Jun 12, 2019	12.60	12.62	12.54	12.56	1,390,855	-0.01(-0.09%)
Jun 11, 2019	12.64	12.64	12.53	12.57	1,700,799	-0.03(-0.28%)
Jun 10, 2019	12.52	12.62	12.42	12.60	2,529,156	+0.16(+1.26%)
Jun 07, 2019	12.37	12.52	12.33	12.45	3,414,536	+0.15(+1.18%)
Jun 06, 2019	12.24	12.35	12.19	12.30	1,079,147	+0.06(+0.47%)
Jun 05, 2019	12.32	12.35	12.19	12.24	905,202	-0.08(-0.61%)
Jun 04, 2019	12.37	12.38	12.23	12.32	979,313	+0.02(+0.14%)

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.