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

Pennymac Mortgage Investment Trust (NY: PMT )

14.80 +0.07 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2016 6.472 6.523 6.455 6.502 822,121 +0.02(+0.33%)
May 27, 2016 6.447 6.481 6.481 6.481 587,026 +0.03(+0.39%)
May 26, 2016 6.405 6.464 6.405 6.455 794,189 +0.05(+0.79%)
May 25, 2016 6.400 6.434 6.362 6.405 930,183 +0.00(+0.07%)
May 24, 2016 6.358 6.426 6.345 6.400 815,031 +0.05(+0.73%)
May 23, 2016 6.405 6.426 6.329 6.354 773,814 -0.03(-0.40%)
May 20, 2016 6.329 6.379 6.286 6.379 1,370,997 +0.05(+0.80%)
May 19, 2016 6.278 6.343 6.240 6.329 1,483,368 +0.00(+0.00%)
May 18, 2016 6.299 6.354 6.236 6.329 1,327,224 +0.02(+0.27%)
May 17, 2016 6.261 6.362 6.234 6.312 1,896,682 +0.01(+0.13%)
May 16, 2016 6.274 6.312 6.236 6.303 889,408 +0.03(+0.47%)
May 13, 2016 6.291 6.303 6.147 6.274 1,438,941 -0.03(-0.47%)
May 12, 2016 6.286 6.303 6.206 6.303 1,618,081 +0.03(+0.54%)
May 11, 2016 6.126 6.269 6.122 6.269 2,443,017 +0.12(+1.92%)
May 10, 2016 6.041 6.160 6.020 6.151 2,243,144 +0.11(+1.82%)
May 09, 2016 5.881 6.050 5.847 6.041 2,021,444 +0.22(+3.77%)
May 06, 2016 5.539 5.826 5.488 5.822 2,959,001 +0.20(+3.53%)
May 05, 2016 5.572 5.687 5.568 5.623 1,399,068 +0.06(+1.06%)
May 04, 2016 5.522 5.615 5.509 5.564 1,263,867 +0.00(+0.00%)
May 03, 2016 5.648 5.661 5.501 5.564 1,203,425 -0.09(-1.64%)
May 02, 2016 5.737 5.750 5.631 5.657 1,518,978 -0.08(-1.47%)
Apr 29, 2016 5.691 5.741 5.627 5.741 2,580,797 +0.07(+1.27%)
Apr 28, 2016 5.695 5.708 5.644 5.670 982,045 -0.03(-0.59%)
Apr 27, 2016 5.657 5.720 5.623 5.703 893,634 +0.04(+0.75%)
Apr 26, 2016 5.657 5.667 5.585 5.661 866,869 +0.03(+0.53%)
Apr 25, 2016 5.585 5.631 5.560 5.631 654,472 +0.05(+0.83%)
Apr 22, 2016 5.572 5.619 5.534 5.585 759,564 +0.03(+0.46%)
Apr 21, 2016 5.653 5.665 5.522 5.560 951,425 -0.08(-1.35%)
Apr 20, 2016 5.648 5.680 5.631 5.636 948,923 -0.02(-0.37%)
Apr 19, 2016 5.636 5.674 5.623 5.657 597,218 +0.02(+0.37%)
Apr 18, 2016 5.581 5.686 5.568 5.636 901,963 +0.02(+0.38%)
Apr 15, 2016 5.593 5.657 5.568 5.615 758,795 -0.00(-0.08%)
Apr 14, 2016 5.555 5.627 5.539 5.619 1,032,851 +0.07(+1.22%)
Apr 13, 2016 5.564 5.589 5.534 5.551 2,008,873 +0.00(+0.08%)
Apr 12, 2016 5.543 5.598 5.526 5.547 1,364,687 +0.00(+0.08%)
Apr 11, 2016 5.539 5.631 5.534 5.543 2,142,807 +0.02(+0.38%)
Apr 08, 2016 5.581 5.623 5.505 5.522 2,074,736 -0.03(-0.46%)
Apr 07, 2016 5.559 5.633 5.541 5.547 2,905,884 -0.01(-0.22%)
Apr 06, 2016 5.559 5.600 5.543 5.559 1,560,388 -0.00(-0.07%)
Apr 05, 2016 5.547 5.584 5.531 5.563 1,226,911 +0.01(+0.22%)
Apr 04, 2016 5.571 5.612 5.525 5.551 1,331,037 -0.02(-0.29%)
Apr 01, 2016 5.555 5.604 5.494 5.567 1,747,929 +0.00(+0.07%)
Mar 31, 2016 5.580 5.649 5.547 5.563 2,538,349 -0.00(-0.07%)
Mar 30, 2016 5.502 5.608 5.486 5.567 3,080,634 +0.07(+1.34%)
Mar 29, 2016 5.404 5.510 5.372 5.494 2,628,716 +0.09(+1.74%)
Mar 28, 2016 5.457 5.482 5.388 5.400 786,425 -0.05(-0.97%)
Mar 24, 2016 5.437 5.453 5.453 5.453 1,238,390 -0.00(-0.07%)
Mar 23, 2016 5.531 5.559 5.457 5.457 1,273,754 -0.07(-1.25%)
Mar 22, 2016 5.584 5.614 5.474 5.527 2,142,905 -0.08(-1.38%)
Mar 21, 2016 5.551 5.696 5.547 5.604 1,451,542 +0.04(+0.81%)
Mar 18, 2016 5.637 5.669 5.555 5.559 3,783,884 -0.05(-0.94%)
Mar 17, 2016 5.514 5.625 5.486 5.612 2,051,841 +0.11(+1.93%)
Mar 16, 2016 5.478 5.588 5.445 5.506 921,709 +0.03(+0.52%)
Mar 15, 2016 5.494 5.521 5.402 5.478 661,125 -0.03(-0.59%)
Mar 14, 2016 5.547 5.563 5.455 5.510 1,185,476 -0.07(-1.17%)
Mar 11, 2016 5.392 5.580 5.384 5.576 1,339,825 +0.21(+3.88%)
Mar 10, 2016 5.457 5.465 5.338 5.368 1,593,953 -0.07(-1.20%)
Mar 09, 2016 5.449 5.506 5.351 5.433 1,069,840 -0.03(-0.52%)
Mar 08, 2016 5.539 5.592 5.437 5.461 1,596,604 -0.13(-2.33%)
Mar 07, 2016 5.498 5.614 5.490 5.592 1,036,464 +0.09(+1.63%)
Mar 04, 2016 5.518 5.604 5.484 5.502 1,915,278 -0.01(-0.22%)
Mar 03, 2016 5.408 5.518 5.400 5.514 1,896,507 +0.11(+2.11%)
Mar 02, 2016 5.363 5.408 5.351 5.400 1,311,421 +0.03(+0.61%)
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.