Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	12.92	13.13	12.90	13.13	1,514,591	+0.22(+1.73%)
Jan 30, 2023	12.87	12.97	12.76	12.91	968,119	-0.11(-0.86%)
Jan 27, 2023	13.07	13.13	12.90	13.02	1,457,148	+0.01(+0.07%)
Jan 26, 2023	12.80	13.02	12.73	13.01	600,867	+0.32(+2.51%)
Jan 25, 2023	12.65	12.79	12.55	12.69	461,333	-0.03(-0.20%)
Jan 24, 2023	12.87	12.87	12.50	12.72	406,670	-0.08(-0.61%)
Jan 23, 2023	12.80	12.89	12.73	12.80	581,897	+0.03(+0.20%)
Jan 20, 2023	12.62	12.77	12.43	12.77	775,322	+0.24(+1.92%)
Jan 19, 2023	12.35	12.55	12.29	12.53	501,431	-0.04(-0.34%)
Jan 18, 2023	12.56	12.74	12.46	12.57	540,659	+0.04(+0.34%)
Jan 17, 2023	12.49	12.66	12.43	12.53	837,471	+0.11(+0.90%)
Jan 13, 2023	11.88	12.43	11.87	12.42	630,269	+0.43(+3.59%)
Jan 12, 2023	12.00	12.08	11.86	11.99	840,086	+0.11(+0.94%)
Jan 11, 2023	11.76	11.93	11.74	11.87	858,866	+0.18(+1.55%)
Jan 10, 2023	11.62	11.88	11.58	11.69	903,166	+0.06(+0.52%)
Jan 09, 2023	11.67	11.78	11.62	11.63	639,557	+0.06(+0.52%)
Jan 06, 2023	11.66	11.75	11.52	11.57	720,169	-0.08(-0.67%)
Jan 05, 2023	11.39	11.72	11.31	11.65	743,763	+0.20(+1.73%)
Jan 04, 2023	11.18	11.46	11.10	11.45	1,447,731	+0.48(+4.40%)

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.