Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pennymac Mortgage Investment Trust (NY: PMT )

14.83 +0.13 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Oct 31, 2016 6.778 6.840 6.708 6.827 1,642,248 +0.09(+1.33%)
Oct 28, 2016 6.751 6.805 6.697 6.737 533,750 +0.01(+0.13%)
Oct 27, 2016 6.872 6.872 6.724 6.728 761,164 -0.12(-1.77%)
Oct 26, 2016 6.863 6.899 6.827 6.849 607,634 -0.01(-0.13%)
Oct 25, 2016 6.769 6.881 6.755 6.858 830,283 +0.09(+1.39%)
Oct 24, 2016 6.724 6.773 6.688 6.764 781,966 +0.06(+0.94%)
Oct 21, 2016 6.634 6.728 6.634 6.701 817,727 +0.00(+0.07%)
Oct 20, 2016 6.679 6.715 6.675 6.697 635,296 +0.01(+0.13%)
Oct 19, 2016 6.710 6.719 6.676 6.688 1,104,493 +0.02(+0.27%)
Oct 18, 2016 6.679 6.724 6.648 6.670 1,303,357 +0.04(+0.54%)
Oct 17, 2016 6.666 6.688 6.598 6.634 726,945 -0.04(-0.54%)
Oct 14, 2016 6.728 6.742 6.666 6.670 623,364 -0.02(-0.34%)
Oct 13, 2016 6.688 6.733 6.670 6.692 872,177 +0.00(+0.07%)
Oct 12, 2016 6.661 6.742 6.611 6.688 1,579,890 +0.04(+0.61%)
Oct 11, 2016 6.594 6.661 6.594 6.648 1,218,055 +0.06(+0.95%)
Oct 10, 2016 6.459 6.623 6.459 6.585 1,846,333 +0.13(+2.02%)
Oct 07, 2016 6.450 6.527 6.414 6.455 1,422,300 +0.02(+0.28%)
Oct 06, 2016 6.459 6.500 6.405 6.437 2,330,148 -0.07(-1.10%)
Oct 05, 2016 6.562 6.639 6.491 6.509 2,944,415 -0.04(-0.62%)
Oct 04, 2016 6.697 6.714 6.510 6.549 1,809,619 -0.11(-1.63%)
Oct 03, 2016 6.771 6.792 6.649 6.658 980,647 -0.11(-1.67%)
Sep 30, 2016 6.762 6.801 6.731 6.771 1,332,847 +0.05(+0.78%)
Sep 29, 2016 6.710 6.753 6.666 6.718 1,046,034 +0.02(+0.32%)
Sep 28, 2016 6.718 6.736 6.632 6.697 1,186,937 +0.02(+0.33%)
Sep 27, 2016 6.662 6.697 6.636 6.675 639,126 +0.03(+0.52%)
Sep 26, 2016 6.662 6.740 6.640 6.640 1,000,209 +0.00(+0.07%)
Sep 23, 2016 6.697 6.747 6.632 6.636 1,012,248 -0.07(-1.04%)
Sep 22, 2016 6.692 6.712 6.673 6.705 732,092 +0.03(+0.52%)
Sep 21, 2016 6.627 6.688 6.579 6.671 757,172 +0.04(+0.66%)
Sep 20, 2016 6.679 6.692 6.627 6.627 492,894 -0.03(-0.39%)
Sep 19, 2016 6.571 6.692 6.562 6.653 781,118 +0.10(+1.46%)
Sep 16, 2016 6.623 6.623 6.516 6.558 1,648,565 -0.07(-0.98%)
Sep 15, 2016 6.571 6.649 6.562 6.623 765,302 +0.03(+0.53%)
Sep 14, 2016 6.527 6.632 6.516 6.588 1,158,628 +0.08(+1.27%)
Sep 13, 2016 6.540 6.540 6.436 6.505 1,162,273 -0.03(-0.53%)
Sep 12, 2016 6.466 6.571 6.375 6.540 1,146,308 +0.03(+0.47%)
Sep 09, 2016 6.645 6.645 6.406 6.510 1,866,798 -0.17(-2.47%)
Sep 08, 2016 6.671 6.710 6.634 6.675 623,614 -0.01(-0.19%)
Sep 07, 2016 6.653 6.711 6.618 6.688 768,022 +0.01(+0.20%)
Sep 06, 2016 6.684 6.710 6.592 6.675 842,710 -0.01(-0.13%)
Sep 02, 2016 6.523 6.684 6.684 6.684 1,022,164 +0.15(+2.33%)
Sep 01, 2016 6.636 6.636 6.519 6.532 965,660 -0.09(-1.38%)
Aug 31, 2016 6.601 6.636 6.527 6.623 818,891 -0.00(-0.07%)
Aug 30, 2016 6.588 6.636 6.519 6.627 612,580 +0.04(+0.66%)
Aug 29, 2016 6.536 6.632 6.532 6.584 476,758 +0.03(+0.40%)
Aug 26, 2016 6.618 6.653 6.510 6.558 653,932 -0.04(-0.66%)
Aug 25, 2016 6.579 6.638 6.558 6.601 417,384 +0.03(+0.46%)
Aug 24, 2016 6.627 6.633 6.545 6.571 543,394 -0.04(-0.66%)
Aug 23, 2016 6.562 6.653 6.540 6.614 519,594 +0.05(+0.79%)
Aug 22, 2016 6.562 6.588 6.542 6.562 546,379 +0.01(+0.13%)
Aug 19, 2016 6.579 6.579 6.523 6.553 746,101 -0.03(-0.53%)
Aug 18, 2016 6.601 6.671 6.569 6.588 545,886 +0.01(+0.13%)
Aug 17, 2016 6.588 6.597 6.519 6.579 583,933 +0.02(+0.33%)
Aug 16, 2016 6.605 6.623 6.553 6.558 626,573 -0.06(-0.85%)
Aug 15, 2016 6.653 6.679 6.605 6.614 1,116,554 -0.03(-0.39%)
Aug 12, 2016 6.649 6.727 6.632 6.640 669,632 -0.04(-0.65%)
Aug 11, 2016 6.688 6.705 6.605 6.684 1,073,640 -0.01(-0.13%)
Aug 10, 2016 6.753 6.797 6.684 6.692 714,256 -0.07(-0.96%)
Aug 09, 2016 6.618 6.775 6.618 6.758 1,393,542 +0.13(+1.97%)
Aug 08, 2016 6.697 6.731 6.627 6.627 1,426,177 -0.04(-0.59%)
Aug 05, 2016 6.462 6.749 6.427 6.666 2,261,767 +0.23(+3.65%)
Aug 04, 2016 6.618 6.727 6.301 6.432 4,462,293 -0.70(-9.76%)
Aug 03, 2016 7.066 7.157 7.040 7.127 1,353,267 +0.06(+0.80%)
Aug 02, 2016 7.153 7.192 7.057 7.070 700,069 -0.08(-1.15%)
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.