Skip to main content

Pennymac Mortgage Investment Trust (NY: PMT )

13.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 13.86 13.93 13.71 13.72 577,330 +0.19(+1.40%)
Jun 11, 2024 13.58 13.63 13.48 13.53 587,623 -0.14(-1.02%)
Jun 10, 2024 13.55 13.69 13.53 13.67 830,268 +0.03(+0.22%)
Jun 07, 2024 13.68 13.79 13.59 13.64 708,296 -0.12(-0.87%)
Jun 06, 2024 13.77 13.91 13.71 13.76 756,235 -0.07(-0.51%)
Jun 05, 2024 13.85 13.91 13.68 13.83 516,717 +0.09(+0.66%)
Jun 04, 2024 13.86 13.90 13.71 13.74 487,590 -0.11(-0.79%)
Jun 03, 2024 13.80 13.90 13.67 13.85 814,008 +0.17(+1.24%)
May 31, 2024 13.76 13.98 13.62 13.68 1,005,563 -0.03(-0.22%)
May 30, 2024 13.60 13.76 13.56 13.71 625,782 +0.22(+1.63%)
May 29, 2024 13.46 13.54 13.35 13.49 611,500 -0.10(-0.74%)
May 28, 2024 13.63 13.75 13.54 13.59 796,946 +0.02(+0.15%)
May 24, 2024 13.47 13.62 13.46 13.57 819,301 +0.15(+1.12%)
May 23, 2024 13.80 13.86 13.40 13.42 1,673,721 -0.38(-2.75%)
May 22, 2024 13.78 13.97 13.74 13.80 3,177,506 +0.07(+0.51%)
May 21, 2024 14.77 14.81 13.68 13.73 4,680,086 -1.22(-8.16%)
May 20, 2024 15.02 15.06 14.91 14.95 319,073 -0.09(-0.60%)
May 17, 2024 15.21 15.22 15.03 15.04 369,900 -0.13(-0.86%)
May 16, 2024 14.94 15.18 14.84 15.17 513,974 +0.19(+1.27%)
May 15, 2024 14.93 14.98 14.84 14.98 494,287 +0.25(+1.70%)
May 14, 2024 14.84 14.85 14.67 14.73 389,302 +0.06(+0.41%)
May 13, 2024 14.90 14.90 14.61 14.67 402,840 -0.13(-0.88%)
May 10, 2024 14.74 14.82 14.65 14.80 305,631 +0.07(+0.48%)
May 09, 2024 14.70 14.75 14.62 14.73 399,638 +0.13(+0.89%)
May 08, 2024 14.55 14.61 14.50 14.60 321,781 -0.03(-0.21%)
May 07, 2024 14.83 14.94 14.59 14.63 489,595 -0.20(-1.35%)
May 06, 2024 14.79 14.93 14.76 14.83 443,823 +0.13(+0.88%)
May 03, 2024 14.60 14.75 14.55 14.70 794,542 +0.20(+1.38%)
May 02, 2024 14.44 14.54 14.22 14.50 586,056 +0.17(+1.19%)
May 01, 2024 14.00 14.42 13.97 14.33 1,075,101 +0.48(+3.47%)
Apr 30, 2024 13.98 14.07 13.85 13.85 607,750 -0.16(-1.14%)
Apr 29, 2024 14.12 14.20 14.01 14.01 587,107 -0.09(-0.64%)
Apr 26, 2024 14.14 14.26 13.97 14.10 730,471 -0.04(-0.28%)
Apr 25, 2024 13.66 14.18 13.66 14.14 1,116,793 +0.42(+3.06%)
Apr 24, 2024 13.89 13.89 13.67 13.72 575,580 -0.19(-1.37%)
Apr 23, 2024 13.59 13.93 13.55 13.91 463,310 +0.25(+1.83%)
Apr 22, 2024 13.57 13.72 13.51 13.66 416,392 +0.10(+0.74%)
Apr 19, 2024 13.27 13.57 13.27 13.56 770,078 +0.29(+2.19%)
Apr 18, 2024 13.28 13.38 13.26 13.27 640,912 +0.04(+0.30%)
Apr 17, 2024 13.41 13.43 13.21 13.23 485,308 -0.04(-0.30%)
Apr 16, 2024 13.34 13.39 13.22 13.27 552,017 -0.09(-0.67%)
Apr 15, 2024 13.58 13.67 13.31 13.36 684,202 -0.19(-1.40%)
Apr 12, 2024 13.62 13.75 13.48 13.55 600,663 -0.14(-1.02%)
Apr 11, 2024 13.67 13.72 13.51 13.69 1,088,014 +0.13(+0.96%)
Apr 10, 2024 13.97 13.97 13.39 13.56 1,669,095 -0.66(-4.64%)
Apr 09, 2024 14.20 14.25 14.07 14.22 553,902 +0.10(+0.69%)
Apr 08, 2024 14.05 14.15 13.96 14.12 548,569 +0.14(+0.97%)
Apr 05, 2024 13.86 14.01 13.77 13.99 611,923 +0.14(+0.98%)
Apr 04, 2024 14.12 14.21 13.84 13.85 878,880 -0.16(-1.11%)
Apr 03, 2024 13.88 14.02 13.86 14.01 608,853 +0.07(+0.49%)
Apr 02, 2024 14.07 14.15 13.85 13.94 1,043,449 -0.24(-1.71%)
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.