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

Pennymac Mortgage Investment Trust (NY: PMT )

14.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 28, 2017 8.597 8.597 8.431 8.473 1,217,778 -0.11(-1.27%)
Apr 27, 2017 8.540 8.601 8.516 8.582 1,014,145 +0.08(+0.89%)
Apr 26, 2017 8.431 8.554 8.421 8.507 1,037,936 +0.07(+0.84%)
Apr 25, 2017 8.398 8.478 8.398 8.436 948,265 +0.04(+0.45%)
Apr 24, 2017 8.398 8.464 8.346 8.398 1,096,445 +0.04(+0.45%)
Apr 21, 2017 8.379 8.402 8.322 8.360 1,025,159 +0.03(+0.34%)
Apr 20, 2017 8.388 8.405 8.279 8.331 723,549 -0.02(-0.23%)
Apr 19, 2017 8.407 8.426 8.322 8.350 689,089 -0.02(-0.23%)
Apr 18, 2017 8.421 8.421 8.350 8.369 764,578 -0.02(-0.28%)
Apr 17, 2017 8.298 8.393 8.279 8.393 994,059 +0.05(+0.62%)
Apr 13, 2017 8.379 8.417 8.312 8.341 996,318 -0.04(-0.45%)
Apr 12, 2017 8.417 8.436 8.355 8.379 656,129 -0.09(-1.01%)
Apr 11, 2017 8.360 8.475 8.260 8.464 1,552,051 +0.11(+1.30%)
Apr 10, 2017 8.263 8.383 8.221 8.355 2,426,415 +0.10(+1.23%)
Apr 07, 2017 8.263 8.281 8.222 8.253 1,025,080 +0.00(+0.00%)
Apr 06, 2017 8.226 8.253 8.133 8.253 960,759 +0.04(+0.51%)
Apr 05, 2017 8.258 8.290 8.212 8.212 1,657,944 -0.01(-0.17%)
Apr 04, 2017 8.193 8.267 8.193 8.226 1,021,501 +0.04(+0.45%)
Apr 03, 2017 8.198 8.230 8.129 8.189 816,380 -0.00(-0.06%)
Mar 31, 2017 8.170 8.235 8.170 8.193 921,801 +0.03(+0.40%)
Mar 30, 2017 8.161 8.202 8.124 8.161 1,053,011 +0.00(+0.00%)
Mar 29, 2017 8.078 8.177 8.049 8.161 924,111 +0.10(+1.20%)
Mar 28, 2017 7.921 8.064 7.912 8.064 952,093 +0.17(+2.16%)
Mar 27, 2017 7.801 7.900 7.801 7.893 730,336 +0.08(+1.00%)
Mar 24, 2017 7.801 7.883 7.796 7.815 658,168 -0.00(-0.06%)
Mar 23, 2017 7.843 7.903 7.790 7.820 795,418 -0.05(-0.59%)
Mar 22, 2017 7.856 7.903 7.787 7.866 671,883 +0.04(+0.47%)
Mar 21, 2017 7.912 7.953 7.780 7.829 938,547 -0.07(-0.93%)
Mar 20, 2017 7.917 7.972 7.861 7.903 730,347 -0.01(-0.12%)
Mar 17, 2017 7.806 7.926 7.806 7.912 1,734,958 +0.10(+1.24%)
Mar 16, 2017 7.806 7.829 7.746 7.815 632,412 +0.05(+0.59%)
Mar 15, 2017 7.616 7.792 7.616 7.769 1,069,216 +0.15(+1.94%)
Mar 14, 2017 7.653 7.702 7.614 7.621 587,705 -0.04(-0.54%)
Mar 13, 2017 7.741 7.658 7.663 841,215 -0.02(-0.24%)
Mar 10, 2017 7.663 7.787 7.653 7.681 1,443,636 +0.08(+1.03%)
Mar 09, 2017 7.570 7.649 7.543 7.603 1,025,171 +0.02(+0.30%)
Mar 08, 2017 7.741 7.755 7.575 7.580 1,304,660 -0.16(-2.09%)
Mar 07, 2017 7.709 7.760 7.709 7.741 584,767 -0.01(-0.12%)
Mar 06, 2017 7.783 7.785 7.667 7.750 872,781 -0.06(-0.77%)
Mar 03, 2017 7.806 7.820 7.682 7.810 967,100 -0.01(-0.18%)
Mar 02, 2017 7.801 7.829 7.773 7.824 788,514 +0.02(+0.30%)
Mar 01, 2017 7.764 7.856 7.700 7.801 1,444,163 +0.02(+0.24%)
Feb 28, 2017 7.750 7.820 7.686 7.783 1,874,378 +0.02(+0.24%)
Feb 27, 2017 7.792 7.815 7.760 7.764 912,196 -0.02(-0.30%)
Feb 24, 2017 7.861 7.861 7.755 7.787 928,497 -0.08(-1.00%)
Feb 23, 2017 7.889 7.907 7.820 7.866 820,513 -0.01(-0.18%)
Feb 22, 2017 7.843 7.917 7.829 7.880 649,674 +0.02(+0.23%)
Feb 21, 2017 7.792 7.866 7.778 7.861 597,701 +0.04(+0.53%)
Feb 17, 2017 7.820 7.820 7.820 0 -0.06(-0.82%)
Feb 16, 2017 7.838 7.958 7.787 7.884 668,242 +0.10(+1.24%)
Feb 15, 2017 7.773 7.792 7.676 7.787 690,401 -0.00(-0.06%)
Feb 14, 2017 7.893 7.893 7.731 7.792 743,767 -0.10(-1.23%)
Feb 13, 2017 7.820 7.903 7.820 7.889 789,070 +0.10(+1.24%)
Feb 10, 2017 7.755 7.820 7.755 7.792 510,002 +0.06(+0.72%)
Feb 09, 2017 7.690 7.792 7.621 7.736 833,860 +0.07(+0.90%)
Feb 08, 2017 7.713 7.727 7.635 7.667 646,229 -0.04(-0.54%)
Feb 07, 2017 7.764 7.778 7.686 7.709 653,721 -0.07(-0.89%)
Feb 06, 2017 7.616 7.790 7.616 7.778 1,349,112 +0.10(+1.32%)
Feb 03, 2017 7.981 8.013 7.570 7.676 3,601,184 -0.21(-2.63%)
Feb 02, 2017 7.917 7.917 7.852 7.884 781,077 +0.00(+0.00%)
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.