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 (%)
Jul 31, 2018 10.43 10.48 10.34 10.44 899,020 +0.04(+0.36%)
Jul 30, 2018 10.27 10.43 10.27 10.40 611,130 +0.11(+1.10%)
Jul 27, 2018 10.31 10.32 10.22 10.29 649,010 -0.03(-0.26%)
Jul 26, 2018 10.17 10.33 10.17 10.32 844,618 +0.17(+1.65%)
Jul 25, 2018 10.12 10.17 10.09 10.15 880,699 +0.06(+0.59%)
Jul 24, 2018 10.10 10.11 10.05 10.09 773,722 -0.03(-0.32%)
Jul 23, 2018 10.17 10.18 10.12 10.12 798,631 -0.04(-0.43%)
Jul 20, 2018 10.12 10.19 10.08 10.17 1,356,329 +0.06(+0.59%)
Jul 19, 2018 10.05 10.15 10.03 10.11 1,222,027 +0.06(+0.59%)
Jul 18, 2018 10.08 10.12 10.03 10.05 731,061 -0.04(-0.43%)
Jul 17, 2018 10.17 10.20 10.06 10.09 770,301 -0.05(-0.53%)
Jul 16, 2018 10.22 10.23 10.14 10.14 602,846 -0.07(-0.69%)
Jul 13, 2018 10.23 10.27 10.18 10.21 589,514 -0.02(-0.16%)
Jul 12, 2018 10.58 10.17 10.23 986,360 -0.10(-0.94%)
Jul 11, 2018 10.30 10.35 10.30 10.33 1,096,249 +0.03(+0.26%)
Jul 10, 2018 10.35 10.35 10.29 10.30 1,037,916 -0.03(-0.31%)
Jul 09, 2018 10.36 10.36 10.26 10.33 1,038,539 +0.01(+0.05%)
Jul 06, 2018 10.32 10.39 10.30 10.33 746,703 +0.02(+0.20%)
Jul 05, 2018 10.24 10.32 10.20 10.31 1,213,001 +0.07(+0.72%)
Jul 03, 2018 10.23 10.23 10.23 0 +0.09(+0.89%)
Jul 02, 2018 10.03 10.15 10.00 10.14 1,267,882 +0.11(+1.11%)
Jun 29, 2018 10.10 10.11 10.02 10.03 921,900 -0.04(-0.37%)
Jun 28, 2018 9.963 10.09 9.963 10.07 871,918 +0.11(+1.06%)
Jun 27, 2018 10.07 10.09 9.958 9.963 1,000,876 -0.11(-1.10%)
Jun 26, 2018 10.07 10.11 10.01 10.07 623,117 +0.01(+0.11%)
Jun 25, 2018 10.09 10.11 10.04 10.06 536,234 -0.03(-0.26%)
Jun 22, 2018 10.17 10.17 10.06 10.09 1,149,390 -0.04(-0.37%)
Jun 21, 2018 10.17 10.17 10.10 10.13 928,304 -0.04(-0.36%)
Jun 20, 2018 10.14 10.19 10.07 10.16 969,690 +0.04(+0.42%)
Jun 19, 2018 10.07 10.14 10.07 10.12 973,614 +0.04(+0.42%)
Jun 18, 2018 9.879 10.11 9.869 10.08 1,145,241 +0.19(+1.92%)
Jun 15, 2018 9.926 9.900 9.889 2,794,222 -0.01(-0.11%)
Jun 14, 2018 9.826 9.900 9.826 9.900 706,089 +0.07(+0.75%)
Jun 13, 2018 9.879 9.895 9.773 9.826 875,172 -0.05(-0.53%)
Jun 12, 2018 9.937 9.937 9.815 9.879 829,902 -0.06(-0.64%)
Jun 11, 2018 9.932 9.963 9.826 9.942 1,083,372 -0.01(-0.11%)
Jun 08, 2018 9.921 9.995 9.900 9.953 823,563 +0.03(+0.32%)
Jun 07, 2018 9.958 9.979 9.916 9.921 525,115 -0.02(-0.21%)
Jun 06, 2018 9.868 9.942 644,350 -0.01(-0.05%)
Jun 05, 2018 9.873 9.974 9.836 9.947 642,204 +0.07(+0.70%)
Jun 04, 2018 9.895 9.932 9.810 9.879 736,483 +0.01(+0.05%)
Jun 01, 2018 9.900 9.910 9.821 9.873 586,337 -0.02(-0.16%)
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%)
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.