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

Pennymac Mortgage Investment Trust (NY: PMT )

14.63 -0.20 (-1.35%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 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 (%)
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%)
Aug 01, 2016 7.036 7.162 7.031 7.153 1,533,518 +0.10(+1.42%)
Jul 29, 2016 7.062 7.092 7.010 7.053 1,401,808 +0.00(+0.06%)
Jul 28, 2016 7.062 7.066 7.010 7.049 767,882 -0.01(-0.12%)
Jul 27, 2016 7.083 7.086 6.975 7.057 1,069,602 +0.00(+0.06%)
Jul 26, 2016 7.092 7.092 7.033 7.053 723,895 -0.02(-0.31%)
Jul 25, 2016 7.079 7.105 7.018 7.075 1,087,518 +0.00(+0.00%)
Jul 22, 2016 7.023 7.123 7.023 7.075 629,859 +0.05(+0.68%)
Jul 21, 2016 7.070 7.077 7.010 7.027 717,519 -0.03(-0.49%)
Jul 20, 2016 7.062 7.079 7.005 7.062 567,388 +0.01(+0.12%)
Jul 19, 2016 6.979 7.062 6.966 7.053 1,099,003 +0.10(+1.37%)
Jul 18, 2016 6.879 6.957 6.864 6.957 1,098,755 +0.10(+1.39%)
Jul 15, 2016 6.871 6.936 6.844 6.862 1,328,197 +0.01(+0.13%)
Jul 14, 2016 6.957 6.974 6.849 6.853 1,673,286 -0.09(-1.31%)
Jul 13, 2016 6.953 6.997 6.910 6.944 1,932,693 +0.00(+0.06%)
Jul 12, 2016 6.931 7.057 6.888 6.940 5,056,361 -0.19(-2.68%)
Jul 11, 2016 6.992 7.152 6.971 7.131 3,975,068 +0.14(+1.99%)
Jul 08, 2016 6.950 7.007 6.907 6.992 3,070,086 +0.08(+1.22%)
Jul 07, 2016 6.937 6.950 6.874 6.907 2,221,386 -0.01(-0.12%)
Jul 06, 2016 6.844 6.920 6.776 6.916 986,758 +0.05(+0.80%)
Jul 05, 2016 6.899 6.920 6.810 6.861 1,655,199 -0.04(-0.55%)
Jul 01, 2016 6.865 6.899 6.899 6.899 1,188,018 +0.04(+0.62%)
Jun 30, 2016 6.789 6.861 6.745 6.857 1,158,662 +0.07(+1.06%)
Jun 29, 2016 6.726 6.812 6.721 6.785 1,092,709 +0.08(+1.13%)
Jun 28, 2016 6.616 6.764 6.595 6.709 1,434,891 +0.14(+2.19%)
Jun 27, 2016 6.705 6.726 6.565 6.565 1,547,264 -0.17(-2.51%)
Jun 24, 2016 6.624 6.785 6.586 6.734 1,659,443 -0.03(-0.38%)
Jun 23, 2016 6.755 6.798 6.734 6.759 1,007,450 +0.06(+0.88%)
Jun 22, 2016 6.768 6.793 6.700 6.700 1,095,935 -0.06(-0.87%)
Jun 21, 2016 6.814 6.840 6.751 6.759 2,281,385 -0.05(-0.68%)
Jun 20, 2016 6.840 6.865 6.791 6.806 1,068,868 +0.03(+0.37%)
Jun 17, 2016 6.806 6.861 6.755 6.781 2,857,786 -0.01(-0.12%)
Jun 16, 2016 6.781 6.821 6.738 6.789 1,396,493 +0.01(+0.19%)
Jun 15, 2016 6.764 6.827 6.734 6.776 1,000,259 -0.01(-0.12%)
Jun 14, 2016 6.759 6.802 6.688 6.785 1,938,609 +0.02(+0.25%)
Jun 13, 2016 6.802 6.827 6.757 6.768 1,488,701 -0.01(-0.12%)
Jun 10, 2016 6.789 6.798 6.747 6.776 1,158,484 -0.03(-0.50%)
Jun 09, 2016 6.734 6.810 6.700 6.810 1,744,820 +0.11(+1.70%)
Jun 08, 2016 6.565 6.705 6.565 6.696 1,098,054 +0.14(+2.13%)
Jun 07, 2016 6.633 6.658 6.552 6.557 1,952,989 -0.08(-1.27%)
Jun 06, 2016 6.650 6.694 6.634 6.641 1,135,280 -0.01(-0.13%)
Jun 03, 2016 6.637 6.713 6.637 6.650 1,181,674 +0.01(+0.19%)
Jun 02, 2016 6.590 6.637 6.579 6.637 674,093 +0.04(+0.64%)
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.