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

Pennymac Mortgage Investment Trust (NY: PMT )

14.26 -0.12 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2017 8.326 8.374 8.286 8.326 760,973 +0.00(+0.06%)
Jul 28, 2017 8.378 8.393 8.312 8.322 650,089 -0.05(-0.57%)
Jul 27, 2017 8.369 8.397 8.326 8.369 635,369 +0.00(+0.06%)
Jul 26, 2017 8.331 8.374 8.317 8.364 550,767 +0.06(+0.74%)
Jul 25, 2017 8.374 8.390 8.288 8.303 974,260 -0.07(-0.85%)
Jul 24, 2017 8.445 8.449 8.369 8.374 599,682 -0.07(-0.84%)
Jul 21, 2017 8.468 8.473 8.388 8.445 935,742 +0.03(+0.39%)
Jul 20, 2017 8.442 8.357 8.411 755,211 +0.01(+0.17%)
Jul 19, 2017 8.326 8.430 8.288 8.397 770,225 +0.08(+0.97%)
Jul 18, 2017 8.364 8.364 8.265 8.317 874,656 -0.08(-0.96%)
Jul 17, 2017 8.393 8.440 8.383 8.397 840,481 +0.01(+0.11%)
Jul 14, 2017 8.383 8.454 8.369 8.388 742,759 +0.00(+0.06%)
Jul 13, 2017 8.454 8.468 8.350 8.383 853,578 -0.08(-0.95%)
Jul 12, 2017 8.468 8.558 8.428 8.464 1,348,058 +0.05(+0.62%)
Jul 11, 2017 8.440 8.471 8.345 8.411 1,546,074 -0.03(-0.34%)
Jul 10, 2017 8.440 8.504 8.389 8.440 1,459,033 +0.03(+0.33%)
Jul 07, 2017 8.458 8.458 8.338 8.412 1,161,611 -0.05(-0.54%)
Jul 06, 2017 8.481 8.486 8.366 8.458 1,117,607 -0.05(-0.54%)
Jul 05, 2017 8.444 8.509 8.412 8.504 896,120 +0.06(+0.71%)
Jul 03, 2017 8.463 8.481 8.403 8.444 596,914 +0.01(+0.16%)
Jun 30, 2017 8.389 8.449 8.352 8.431 791,932 +0.06(+0.72%)
Jun 29, 2017 8.417 8.432 8.315 8.371 733,964 -0.06(-0.77%)
Jun 28, 2017 8.366 8.481 8.325 8.435 885,800 +0.07(+0.88%)
Jun 27, 2017 8.458 8.491 8.350 8.362 800,759 -0.09(-1.04%)
Jun 26, 2017 8.426 8.486 8.412 8.449 763,718 +0.00(+0.00%)
Jun 23, 2017 8.338 8.477 8.338 8.449 1,455,284 +0.14(+1.66%)
Jun 22, 2017 8.315 8.371 8.292 8.311 1,021,257 +0.01(+0.11%)
Jun 21, 2017 8.343 8.412 8.279 8.302 733,391 -0.02(-0.28%)
Jun 20, 2017 8.362 8.380 8.265 8.325 513,030 -0.02(-0.28%)
Jun 19, 2017 8.306 8.362 8.255 8.348 733,220 +0.09(+1.12%)
Jun 16, 2017 8.214 8.283 8.205 8.255 2,216,905 -0.03(-0.33%)
Jun 15, 2017 8.228 8.292 8.202 8.283 1,331,057 +0.08(+0.96%)
Jun 14, 2017 8.237 8.297 8.196 8.205 1,146,014 +0.00(+0.06%)
Jun 13, 2017 8.214 8.228 8.173 8.200 1,063,169 +0.00(+0.00%)
Jun 12, 2017 8.186 8.237 8.177 8.200 1,555,282 +0.02(+0.28%)
Jun 09, 2017 8.173 8.205 8.136 8.177 1,540,538 +0.02(+0.28%)
Jun 08, 2017 8.090 8.168 8.053 8.154 617,392 +0.06(+0.80%)
Jun 07, 2017 8.090 8.131 8.048 8.090 453,984 +0.02(+0.23%)
Jun 06, 2017 8.071 8.126 8.030 8.071 971,349 -0.01(-0.17%)
Jun 05, 2017 8.173 8.200 8.085 8.085 566,019 -0.10(-1.24%)
Jun 02, 2017 8.168 8.283 8.145 8.186 1,070,109 +0.04(+0.45%)
Jun 01, 2017 8.136 8.159 8.057 8.149 1,180,817 +0.07(+0.91%)
May 31, 2017 8.103 8.131 8.011 8.076 852,019 -0.02(-0.23%)
May 30, 2017 8.177 8.182 8.080 8.094 1,065,890 -0.08(-0.96%)
May 26, 2017 8.191 8.191 8.099 8.173 482,256 -0.01(-0.11%)
May 25, 2017 8.219 8.228 8.163 8.182 768,879 -0.02(-0.28%)
May 24, 2017 8.223 8.251 8.173 8.205 1,344,928 -0.02(-0.28%)
May 23, 2017 8.255 8.265 8.173 8.228 879,435 +0.02(+0.28%)
May 22, 2017 8.163 8.228 8.159 8.205 778,030 +0.04(+0.51%)
May 19, 2017 8.177 8.196 8.096 8.163 836,740 -0.03(-0.34%)
May 18, 2017 8.191 8.223 8.117 8.191 700,981 +0.03(+0.34%)
May 17, 2017 8.214 8.219 8.126 8.163 800,367 -0.05(-0.56%)
May 16, 2017 8.228 8.251 8.149 8.209 704,281 +0.01(+0.17%)
May 15, 2017 8.131 8.255 8.094 8.196 1,573,896 +0.13(+1.60%)
May 12, 2017 8.071 8.094 8.030 8.067 644,274 +0.00(+0.00%)
May 11, 2017 8.011 8.094 7.956 8.067 1,068,196 +0.06(+0.69%)
May 10, 2017 7.891 8.020 7.891 8.011 986,513 +0.08(+1.05%)
May 09, 2017 8.090 8.122 7.891 7.928 1,433,132 -0.15(-1.88%)
May 08, 2017 8.090 8.177 8.043 8.080 896,895 +0.01(+0.17%)
May 05, 2017 7.804 8.087 7.744 8.067 1,529,810 -0.04(-0.46%)
May 04, 2017 8.149 8.163 8.034 8.103 770,877 -0.05(-0.57%)
May 03, 2017 8.232 8.232 8.090 8.149 1,068,847 -0.10(-1.23%)
May 02, 2017 8.394 8.394 8.212 8.251 916,088 -0.09(-1.05%)
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.