Indicators

Pennymac Mortgage Investment Trust (NY: PMT )

13.73 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	12.35	12.51	12.27	12.29	857,656	-0.03(-0.26%)
Jul 28, 2022	12.00	12.35	11.98	12.32	1,125,523	+0.39(+3.29%)
Jul 27, 2022	11.63	11.97	11.63	11.93	1,117,983	+0.33(+2.83%)
Jul 26, 2022	11.60	11.67	11.50	11.60	663,280	-0.02(-0.14%)
Jul 25, 2022	11.56	11.67	11.50	11.62	679,484	+0.02(+0.21%)
Jul 22, 2022	11.73	11.82	11.42	11.59	1,130,327	-0.11(-0.96%)
Jul 21, 2022	11.43	11.71	11.34	11.70	896,552	+0.19(+1.67%)
Jul 20, 2022	11.42	11.56	11.34	11.51	1,050,427	+0.07(+0.63%)
Jul 19, 2022	11.14	11.53	11.14	11.44	1,253,177	+0.38(+3.40%)
Jul 18, 2022	11.21	11.25	10.86	11.06	1,142,108	-0.12(-1.07%)
Jul 15, 2022	11.09	11.26	10.72	11.18	1,091,597	+0.29(+2.64%)
Jul 14, 2022	11.17	11.19	10.79	10.90	1,198,770	-0.42(-3.68%)
Jul 13, 2022	11.05	11.35	10.95	11.31	1,541,168	+0.02(+0.21%)
Jul 12, 2022	11.35	11.51	11.20	11.29	1,401,288	-0.07(-0.61%)
Jul 11, 2022	11.60	11.68	11.30	11.36	1,371,259	-0.22(-1.94%)
Jul 08, 2022	11.58	11.67	11.39	11.58	1,490,005	-0.02(-0.13%)
Jul 07, 2022	11.27	11.71	11.27	11.60	2,377,703	+0.38(+3.38%)
Jul 06, 2022	11.35	11.60	11.13	11.22	1,970,563	-0.07(-0.62%)
Jul 05, 2022	10.98	11.32	10.84	11.29	1,870,165	+0.19(+1.67%)

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.