Skip to main content

Pennymac Mortgage Investment Trust (NY: PMT )

12.40 +0.14 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 12.40 12.57 12.36 12.40 557,414 +0.14(+1.14%)
Sep 28, 2023 12.03 12.29 11.96 12.26 627,354 +0.17(+1.41%)
Sep 27, 2023 12.08 12.23 11.99 12.09 476,673 +0.01(+0.08%)
Sep 26, 2023 12.31 12.36 12.05 12.08 573,861 -0.23(-1.87%)
Sep 25, 2023 12.38 12.39 12.29 12.31 348,173 -0.12(-0.97%)
Sep 22, 2023 12.33 12.50 12.27 12.43 358,249 +0.12(+0.97%)
Sep 21, 2023 12.80 12.85 12.29 12.31 598,771 -0.60(-4.65%)
Sep 20, 2023 13.24 13.24 12.91 12.91 412,468 -0.22(-1.68%)
Sep 19, 2023 13.07 13.24 13.06 13.13 496,672 +0.08(+0.61%)
Sep 18, 2023 12.91 13.16 12.90 13.05 735,649 +0.12(+0.93%)
Sep 15, 2023 12.89 13.02 12.83 12.93 2,069,378 -0.05(-0.39%)
Sep 14, 2023 12.86 13.03 12.86 12.98 658,767 +0.20(+1.56%)
Sep 13, 2023 12.79 12.86 12.71 12.78 383,192 +0.02(+0.16%)
Sep 12, 2023 12.79 13.05 12.75 12.76 527,189 -0.09(-0.70%)
Sep 11, 2023 12.93 12.96 12.82 12.85 493,709 -0.03(-0.23%)
Sep 08, 2023 12.91 12.96 12.85 12.88 328,685 +0.01(+0.08%)
Sep 07, 2023 12.93 13.03 12.85 12.87 399,766 -0.05(-0.39%)
Sep 06, 2023 13.03 13.10 12.87 12.92 471,773 -0.12(-0.92%)
Sep 05, 2023 13.32 13.33 13.01 13.04 550,500 -0.42(-3.12%)
Sep 01, 2023 13.53 13.58 13.42 13.46 377,480 +0.05(+0.37%)
Aug 31, 2023 13.39 13.49 13.38 13.41 520,578 +0.03(+0.22%)
Aug 30, 2023 13.35 13.43 13.25 13.38 306,794 -0.02(-0.15%)
Aug 29, 2023 13.22 13.43 13.16 13.40 530,840 +0.16(+1.21%)
Aug 28, 2023 12.97 13.28 12.93 13.24 671,805 +0.31(+2.40%)
Aug 25, 2023 12.98 13.06 12.84 12.93 380,251 +0.02(+0.15%)
Aug 24, 2023 12.80 13.08 12.80 12.91 423,123 +0.02(+0.16%)
Aug 23, 2023 12.67 12.90 12.66 12.89 404,872 +0.26(+2.06%)
Aug 22, 2023 12.72 12.78 12.59 12.63 452,178 +0.02(+0.16%)
Aug 21, 2023 12.62 12.65 12.46 12.61 389,810 -0.01(-0.08%)
Aug 18, 2023 12.46 12.68 12.40 12.62 460,473 +0.07(+0.56%)
Aug 17, 2023 12.56 12.70 12.54 12.55 675,913 -0.02(-0.16%)
Aug 16, 2023 12.57 12.71 12.52 12.57 437,613 -0.04(-0.32%)
Aug 15, 2023 12.72 12.74 12.58 12.61 438,548 -0.14(-1.10%)
Aug 14, 2023 12.89 12.89 12.72 12.75 489,720 -0.14(-1.09%)
Aug 11, 2023 13.00 13.00 12.86 12.89 307,386 -0.12(-0.92%)
Aug 10, 2023 13.19 13.30 12.95 13.01 423,074 -0.15(-1.14%)
Aug 09, 2023 13.15 13.24 13.09 13.16 537,005 -0.02(-0.15%)
Aug 08, 2023 12.91 13.21 12.79 13.18 777,110 +0.18(+1.38%)
Aug 07, 2023 12.65 13.00 12.62 13.00 751,557 +0.40(+3.17%)
Aug 04, 2023 12.34 12.64 12.30 12.60 652,708 +0.28(+2.27%)
Aug 03, 2023 12.55 12.60 12.26 12.32 600,598 -0.31(-2.45%)
Aug 02, 2023 12.74 12.76 12.55 12.63 621,407 -0.10(-0.79%)
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.