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

Pennymac Mortgage Investment Trust (NY: PMT )

14.33 +0.48 (+3.47%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2017 8.034 8.069 7.994 8.029 1,199,421 +0.01(+0.12%)
Oct 30, 2017 8.044 8.104 7.989 8.019 950,054 -0.04(-0.50%)
Oct 27, 2017 8.034 8.071 7.934 8.059 1,135,903 +0.05(+0.62%)
Oct 26, 2017 8.144 8.174 7.999 8.009 1,519,111 -0.09(-1.11%)
Oct 25, 2017 8.234 8.274 8.019 8.099 1,580,235 -0.15(-1.82%)
Oct 24, 2017 8.289 8.389 8.244 8.249 941,649 -0.06(-0.78%)
Oct 23, 2017 8.439 8.464 8.304 8.314 1,014,288 -0.12(-1.48%)
Oct 20, 2017 8.499 8.499 8.434 8.439 787,953 -0.03(-0.30%)
Oct 19, 2017 8.454 8.474 8.434 8.464 691,084 +0.00(+0.00%)
Oct 18, 2017 8.429 8.489 8.419 8.464 896,836 +0.03(+0.30%)
Oct 17, 2017 8.454 8.484 8.414 8.439 731,026 -0.02(-0.18%)
Oct 16, 2017 8.499 8.539 8.444 8.454 871,978 -0.02(-0.24%)
Oct 13, 2017 8.484 8.504 8.439 8.474 719,992 -0.00(-0.06%)
Oct 12, 2017 8.449 8.499 8.419 8.479 935,904 +0.03(+0.35%)
Oct 11, 2017 8.454 8.492 8.429 8.449 1,249,643 +0.00(+0.06%)
Oct 10, 2017 8.488 8.527 8.402 8.444 1,628,796 -0.12(-1.36%)
Oct 09, 2017 8.536 8.609 8.536 8.561 726,416 +0.02(+0.28%)
Oct 06, 2017 8.614 8.629 8.527 8.536 962,045 -0.09(-1.07%)
Oct 05, 2017 8.590 8.653 8.575 8.629 1,015,765 +0.05(+0.57%)
Oct 04, 2017 8.527 8.609 8.527 8.580 760,787 +0.04(+0.51%)
Oct 03, 2017 8.536 8.570 8.512 8.536 824,677 -0.01(-0.17%)
Oct 02, 2017 8.488 8.570 8.434 8.551 843,244 +0.09(+1.09%)
Sep 29, 2017 8.483 8.536 8.449 8.458 1,033,896 -0.02(-0.29%)
Sep 28, 2017 8.449 8.492 8.390 8.483 681,306 +0.03(+0.35%)
Sep 27, 2017 8.400 8.502 8.400 8.454 1,411,059 +0.06(+0.75%)
Sep 26, 2017 8.366 8.454 8.347 8.390 885,354 +0.01(+0.12%)
Sep 25, 2017 8.366 8.419 8.366 8.381 870,751 +0.01(+0.17%)
Sep 22, 2017 8.308 8.376 8.308 8.366 777,189 +0.06(+0.70%)
Sep 21, 2017 8.264 8.327 8.235 8.308 589,204 +0.04(+0.53%)
Sep 20, 2017 8.249 8.312 8.249 8.264 721,545 +0.01(+0.12%)
Sep 19, 2017 8.230 8.298 8.230 8.254 658,674 +0.02(+0.24%)
Sep 18, 2017 8.235 8.269 8.201 8.235 983,807 -0.01(-0.18%)
Sep 15, 2017 8.201 8.271 8.176 8.249 3,832,180 +0.06(+0.77%)
Sep 14, 2017 8.137 8.203 8.122 8.186 1,633,354 +0.05(+0.60%)
Sep 13, 2017 8.181 8.201 8.137 8.137 826,795 -0.06(-0.71%)
Sep 12, 2017 8.196 8.215 8.157 8.196 1,209,246 +0.02(+0.24%)
Sep 11, 2017 8.118 8.196 8.118 8.176 1,743,895 +0.10(+1.27%)
Sep 08, 2017 8.064 8.167 8.050 8.074 1,192,015 +0.03(+0.36%)
Sep 07, 2017 8.230 8.240 8.035 8.045 1,666,125 -0.20(-2.42%)
Sep 06, 2017 8.288 8.376 8.230 8.244 1,786,065 -0.03(-0.41%)
Sep 05, 2017 8.449 8.463 8.269 8.278 1,079,933 -0.17(-2.01%)
Sep 01, 2017 8.410 8.454 8.356 8.449 623,335 +0.04(+0.46%)
Aug 31, 2017 8.395 8.468 8.395 8.410 915,309 +0.02(+0.29%)
Aug 30, 2017 8.371 8.395 8.337 8.385 620,294 +0.02(+0.23%)
Aug 29, 2017 8.390 8.429 8.351 8.366 670,130 -0.04(-0.52%)
Aug 28, 2017 8.434 8.473 8.395 8.410 561,689 -0.02(-0.29%)
Aug 25, 2017 8.468 8.478 8.400 8.434 419,023 -0.02(-0.23%)
Aug 24, 2017 8.458 8.488 8.434 8.454 449,040 +0.01(+0.12%)
Aug 23, 2017 8.400 8.507 8.400 8.444 665,204 +0.01(+0.12%)
Aug 22, 2017 8.347 8.454 8.347 8.434 677,834 +0.09(+1.05%)
Aug 21, 2017 8.395 8.415 8.298 8.347 1,061,440 -0.09(-1.10%)
Aug 18, 2017 8.376 8.453 8.345 8.439 502,809 +0.02(+0.23%)
Aug 17, 2017 8.483 8.511 8.415 8.419 666,898 -0.05(-0.63%)
Aug 16, 2017 8.478 8.505 8.427 8.473 670,753 +0.01(+0.11%)
Aug 15, 2017 8.444 8.488 8.395 8.463 545,900 +0.01(+0.17%)
Aug 14, 2017 8.395 8.512 8.395 8.449 562,906 +0.08(+0.93%)
Aug 11, 2017 8.283 8.395 8.235 8.371 894,635 -0.02(-0.29%)
Aug 10, 2017 8.483 8.531 8.388 8.395 889,649 -0.12(-1.37%)
Aug 09, 2017 8.488 8.556 8.449 8.512 564,936 +0.01(+0.17%)
Aug 08, 2017 8.410 8.531 8.410 8.497 647,118 +0.10(+1.22%)
Aug 07, 2017 8.332 8.434 8.303 8.395 770,269 +0.06(+0.70%)
Aug 04, 2017 8.570 8.599 8.327 8.337 1,278,979 -0.26(-3.05%)
Aug 03, 2017 8.604 8.619 8.575 8.599 531,109 +0.00(+0.00%)
Aug 02, 2017 8.565 8.614 8.536 8.599 635,973 +0.00(+0.00%)
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.