Indicators

Pennymac Mortgage Investment Trust (NY: PMT )

14.80 +0.07 (+0.48%)

Official Closing Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	11.85	11.96	11.54	11.71	1,686,207	-0.14(-1.16%)
Jul 28, 2023	13.03	13.03	11.62	11.85	2,377,410	-1.15(-8.88%)
Jul 27, 2023	13.23	13.37	12.95	13.00	772,080	-0.18(-1.39%)
Jul 26, 2023	13.02	13.25	13.01	13.18	475,585	+0.20(+1.55%)
Jul 25, 2023	12.95	13.08	12.93	12.98	516,118	+0.03(+0.21%)
Jul 24, 2023	12.83	13.01	12.73	12.95	454,172	+0.14(+1.07%)
Jul 21, 2023	12.92	13.05	12.79	12.82	852,638	-0.05(-0.43%)
Jul 20, 2023	12.90	12.93	12.80	12.87	527,655	-0.04(-0.28%)
Jul 19, 2023	12.69	12.94	12.66	12.91	836,552	+0.29(+2.32%)
Jul 18, 2023	12.51	12.67	12.51	12.62	691,944	+0.07(+0.58%)
Jul 17, 2023	12.40	12.55	12.38	12.54	682,311	+0.15(+1.18%)
Jul 14, 2023	12.55	12.55	12.34	12.40	633,622	-0.09(-0.73%)
Jul 13, 2023	12.28	12.58	12.27	12.49	1,113,710	+0.09(+0.74%)
Jul 12, 2023	12.54	12.57	12.39	12.40	1,052,649	+0.06(+0.51%)
Jul 11, 2023	12.23	12.39	12.18	12.33	836,724	+0.17(+1.39%)
Jul 10, 2023	11.91	12.19	11.85	12.16	953,755	+0.34(+2.86%)
Jul 07, 2023	11.66	11.97	11.64	11.83	714,925	+0.16(+1.37%)
Jul 06, 2023	11.78	11.78	11.46	11.67	770,737	-0.21(-1.80%)
Jul 05, 2023	11.97	12.04	11.86	11.88	696,002	-0.12(-1.04%)

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.