Skip to main content

Pennymac Mortgage Investment Trust (NY: PMT )

15.04 -0.13 (-0.86%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 8.788 8.845 8.567 8.577 1,335,595 -0.21(-2.40%)
Feb 27, 2018 8.942 8.994 8.788 8.788 1,147,905 -0.17(-1.90%)
Feb 26, 2018 8.989 8.989 8.873 8.958 1,225,595 -0.01(-0.11%)
Feb 23, 2018 8.829 9.009 8.809 8.968 2,691,089 +0.20(+2.23%)
Feb 22, 2018 8.747 8.773 1,198,403 +0.02(+0.24%)
Feb 21, 2018 8.860 8.953 8.752 8.752 1,230,955 -0.12(-1.39%)
Feb 20, 2018 9.066 9.099 8.829 8.876 1,614,925 -0.19(-2.10%)
Feb 16, 2018 9.066 9.066 9.066 0 +0.13(+1.44%)
Feb 15, 2018 8.824 8.958 8.768 8.937 1,669,433 +0.14(+1.58%)
Feb 14, 2018 8.675 8.819 8.675 8.798 1,134,804 +0.10(+1.12%)
Feb 13, 2018 8.613 8.731 8.536 8.701 1,348,491 +0.08(+0.89%)
Feb 12, 2018 8.639 8.641 8.446 8.623 1,929,823 +0.02(+0.18%)
Feb 09, 2018 8.335 8.721 8.335 8.608 2,845,495 +0.37(+4.50%)
Feb 08, 2018 8.274 8.330 8.217 8.238 1,849,563 -0.01(-0.12%)
Feb 07, 2018 8.248 8.256 8.207 8.248 2,101,139 -0.01(-0.12%)
Feb 06, 2018 7.980 8.289 7.980 8.258 3,108,756 +0.09(+1.07%)
Feb 05, 2018 8.140 8.212 8.006 8.171 2,729,476 -0.03(-0.31%)
Feb 02, 2018 8.356 8.376 8.135 8.196 3,260,863 -0.21(-2.45%)
Feb 01, 2018 8.402 8.485 8.340 8.402 22,221,516 -0.04(-0.43%)
Jan 31, 2018 8.392 8.492 8.325 8.438 4,161,146 +0.05(+0.55%)
Jan 30, 2018 8.258 8.474 8.227 8.392 7,281,247 +0.38(+4.75%)
Jan 29, 2018 8.083 8.093 7.944 8.011 1,135,494 -0.07(-0.83%)
Jan 26, 2018 8.176 8.176 8.063 8.078 732,771 -0.08(-0.95%)
Jan 25, 2018 8.181 8.212 8.166 8.155 681,094 -0.04(-0.50%)
Jan 24, 2018 8.227 8.238 8.181 8.196 457,019 -0.02(-0.25%)
Jan 23, 2018 8.166 8.227 8.135 8.217 448,820 +0.03(+0.38%)
Jan 22, 2018 8.196 8.243 8.160 8.186 535,008 +0.02(+0.19%)
Jan 19, 2018 8.088 8.191 8.088 8.171 586,125 +0.06(+0.76%)
Jan 18, 2018 8.176 8.191 8.109 8.109 787,293 -0.08(-0.94%)
Jan 17, 2018 8.135 8.217 8.124 8.186 630,206 +0.06(+0.70%)
Jan 16, 2018 8.243 8.263 8.114 8.129 856,456 -0.09(-1.06%)
Jan 12, 2018 8.217 8.217 8.217 0 -0.06(-0.68%)
Jan 11, 2018 8.202 8.289 8.184 8.274 980,876 +0.08(+1.01%)
Jan 10, 2018 8.238 8.191 825,966 +0.02(+0.25%)
Jan 09, 2018 8.238 8.248 8.158 8.171 631,569 -0.06(-0.69%)
Jan 08, 2018 8.238 8.243 8.196 8.227 934,961 -0.03(-0.31%)
Jan 05, 2018 8.181 8.263 8.171 8.253 1,101,836 +0.09(+1.13%)
Jan 04, 2018 8.124 8.222 8.124 8.160 1,270,139 +0.05(+0.63%)
Jan 03, 2018 8.212 8.304 8.083 8.109 1,305,851 -0.08(-0.94%)
Jan 02, 2018 8.217 8.258 8.145 8.186 1,296,408 -0.08(-1.00%)
Dec 29, 2017 8.268 8.268 8.268 0 -0.10(-1.17%)
Dec 28, 2017 8.279 8.376 8.253 8.366 945,258 +0.09(+1.06%)
Dec 27, 2017 8.314 8.335 8.246 8.279 1,254,114 -0.03(-0.36%)
Dec 26, 2017 8.229 8.354 8.229 8.309 1,067,663 +0.08(+0.97%)
Dec 22, 2017 8.259 8.309 8.219 8.229 1,166,610 -0.03(-0.36%)
Dec 21, 2017 8.149 8.316 8.144 8.259 1,392,732 +0.13(+1.60%)
Dec 20, 2017 7.944 8.149 7.944 8.129 1,182,743 +0.20(+2.52%)
Dec 19, 2017 8.149 8.159 7.924 7.929 1,352,365 -0.20(-2.52%)
Dec 18, 2017 8.294 8.349 8.114 8.134 1,453,601 -0.14(-1.69%)
Dec 15, 2017 8.074 8.329 8.069 8.274 3,626,201 +0.19(+2.41%)
Dec 14, 2017 8.099 8.134 8.061 8.079 1,285,077 -0.02(-0.31%)
Dec 13, 2017 7.994 8.164 7.964 8.104 1,473,870 +0.09(+1.19%)
Dec 12, 2017 7.924 8.054 7.914 8.009 1,220,135 +0.05(+0.63%)
Dec 11, 2017 7.959 8.034 7.959 7.959 1,253,566 -0.04(-0.56%)
Dec 08, 2017 8.024 8.049 7.944 8.004 1,178,582 +0.00(+0.00%)
Dec 07, 2017 7.959 8.074 7.944 1,237,849 +0.00(+0.00%)
Dec 06, 2017 7.974 8.025 7.974 7.979 1,297,487 -0.03(-0.31%)
Dec 05, 2017 7.929 8.026 7.924 8.004 1,265,602 +0.06(+0.82%)
Dec 04, 2017 7.909 7.924 7.889 7.939 1,608,225 +0.07(+0.89%)
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.