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, 2017 8.331 8.360 8.237 8.303 828,708 -0.02(-0.23%)
May 30, 2017 8.407 8.412 8.308 8.322 1,036,727 -0.08(-0.96%)
May 26, 2017 8.421 8.421 8.327 8.402 469,062 -0.01(-0.11%)
May 25, 2017 8.450 8.459 8.393 8.412 747,843 -0.02(-0.28%)
May 24, 2017 8.455 8.483 8.402 8.436 1,308,131 -0.02(-0.28%)
May 23, 2017 8.488 8.497 8.402 8.459 855,374 +0.02(+0.28%)
May 22, 2017 8.393 8.459 8.388 8.436 756,743 +0.04(+0.51%)
May 19, 2017 8.407 8.426 8.324 8.393 813,847 -0.03(-0.34%)
May 18, 2017 8.421 8.455 8.346 8.421 681,803 +0.03(+0.34%)
May 17, 2017 8.445 8.450 8.355 8.393 778,469 -0.05(-0.56%)
May 16, 2017 8.459 8.483 8.379 8.440 685,012 +0.01(+0.17%)
May 15, 2017 8.360 8.488 8.322 8.426 1,530,834 +0.13(+1.60%)
May 12, 2017 8.298 8.322 8.255 8.293 626,647 +0.00(+0.00%)
May 11, 2017 8.237 8.322 8.180 8.293 1,038,970 +0.06(+0.69%)
May 10, 2017 8.113 8.246 8.113 8.237 959,522 +0.09(+1.05%)
May 09, 2017 8.317 8.350 8.113 8.151 1,393,922 -0.16(-1.88%)
May 08, 2017 8.317 8.407 8.270 8.308 872,356 +0.01(+0.17%)
May 05, 2017 8.023 8.315 7.962 8.293 1,487,955 -0.04(-0.46%)
May 04, 2017 8.379 8.393 8.260 8.331 749,786 -0.05(-0.57%)
May 03, 2017 8.464 8.464 8.317 8.379 1,039,603 -0.10(-1.23%)
May 02, 2017 8.630 8.630 8.443 8.483 891,024 -0.09(-1.05%)
May 01, 2017 8.507 8.646 8.488 8.573 951,991 +0.10(+1.17%)
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%)
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.