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

Pennymac Mortgage Investment Trust (NY: PMT )

14.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 29, 2018 9.277 9.277 9.277 0 +0.09(+1.01%)
Mar 28, 2018 9.184 9.220 9.135 9.184 875,357 +0.02(+0.17%)
Mar 27, 2018 9.159 9.231 9.107 9.169 882,334 +0.02(+0.17%)
Mar 26, 2018 9.102 9.169 9.056 9.153 791,118 +0.13(+1.43%)
Mar 23, 2018 9.117 9.164 9.025 9.025 922,612 -0.06(-0.62%)
Mar 22, 2018 9.071 9.174 9.071 9.081 866,453 -0.03(-0.34%)
Mar 21, 2018 9.159 9.169 9.076 9.112 911,789 -0.01(-0.06%)
Mar 20, 2018 9.102 9.159 9.076 9.117 900,044 +0.01(+0.11%)
Mar 19, 2018 9.128 9.133 9.022 9.107 796,906 -0.02(-0.17%)
Mar 16, 2018 9.071 9.164 8.994 9.123 3,340,251 +0.07(+0.74%)
Mar 15, 2018 9.148 9.148 9.004 9.056 1,051,580 -0.07(-0.79%)
Mar 14, 2018 9.045 9.138 9.035 9.128 1,010,991 +0.08(+0.91%)
Mar 13, 2018 9.112 9.112 9.025 9.045 1,564,527 -0.03(-0.28%)
Mar 12, 2018 9.004 9.097 8.976 9.071 906,844 +0.09(+1.03%)
Mar 09, 2018 8.984 8.984 8.870 8.978 849,275 +0.03(+0.35%)
Mar 08, 2018 8.937 8.984 8.890 8.948 930,262 +0.04(+0.40%)
Mar 07, 2018 8.870 8.912 1,000,235 -0.03(-0.35%)
Mar 06, 2018 8.881 8.966 8.806 8.942 1,446,099 +0.07(+0.75%)
Mar 05, 2018 8.654 8.932 8.654 8.876 1,016,370 +0.21(+2.43%)
Mar 02, 2018 8.531 8.670 8.485 8.665 972,893 +0.09(+1.08%)
Mar 01, 2018 8.562 8.644 8.479 8.572 1,391,713 -0.01(-0.06%)
Feb 28, 2018 8.788 8.845 8.567 8.577 1,335,595 -0.21(-2.40%)
Feb 27, 2018 8.942 8.994 8.788 8.788 1,147,905 -0.17(-1.90%)
Feb 26, 2018 8.989 8.989 8.873 8.958 1,225,595 -0.01(-0.11%)
Feb 23, 2018 8.829 9.009 8.809 8.968 2,691,089 +0.20(+2.23%)
Feb 22, 2018 8.747 8.773 1,198,403 +0.02(+0.24%)
Feb 21, 2018 8.860 8.953 8.752 8.752 1,230,955 -0.12(-1.39%)
Feb 20, 2018 9.066 9.099 8.829 8.876 1,614,925 -0.19(-2.10%)
Feb 16, 2018 9.066 9.066 9.066 0 +0.13(+1.44%)
Feb 15, 2018 8.824 8.958 8.768 8.937 1,669,433 +0.14(+1.58%)
Feb 14, 2018 8.675 8.819 8.675 8.798 1,134,804 +0.10(+1.12%)
Feb 13, 2018 8.613 8.731 8.536 8.701 1,348,491 +0.08(+0.89%)
Feb 12, 2018 8.639 8.641 8.446 8.623 1,929,823 +0.02(+0.18%)
Feb 09, 2018 8.335 8.721 8.335 8.608 2,845,495 +0.37(+4.50%)
Feb 08, 2018 8.274 8.330 8.217 8.238 1,849,563 -0.01(-0.12%)
Feb 07, 2018 8.248 8.256 8.207 8.248 2,101,139 -0.01(-0.12%)
Feb 06, 2018 7.980 8.289 7.980 8.258 3,108,756 +0.09(+1.07%)
Feb 05, 2018 8.140 8.212 8.006 8.171 2,729,476 -0.03(-0.31%)
Feb 02, 2018 8.356 8.376 8.135 8.196 3,260,863 -0.21(-2.45%)
Feb 01, 2018 8.402 8.485 8.340 8.402 22,221,516 -0.04(-0.43%)
Jan 31, 2018 8.392 8.492 8.325 8.438 4,161,146 +0.05(+0.55%)
Jan 30, 2018 8.258 8.474 8.227 8.392 7,281,247 +0.38(+4.75%)
Jan 29, 2018 8.083 8.093 7.944 8.011 1,135,494 -0.07(-0.83%)
Jan 26, 2018 8.176 8.176 8.063 8.078 732,771 -0.08(-0.95%)
Jan 25, 2018 8.181 8.212 8.166 8.155 681,094 -0.04(-0.50%)
Jan 24, 2018 8.227 8.238 8.181 8.196 457,019 -0.02(-0.25%)
Jan 23, 2018 8.166 8.227 8.135 8.217 448,820 +0.03(+0.38%)
Jan 22, 2018 8.196 8.243 8.160 8.186 535,008 +0.02(+0.19%)
Jan 19, 2018 8.088 8.191 8.088 8.171 586,125 +0.06(+0.76%)
Jan 18, 2018 8.176 8.191 8.109 8.109 787,293 -0.08(-0.94%)
Jan 17, 2018 8.135 8.217 8.124 8.186 630,206 +0.06(+0.70%)
Jan 16, 2018 8.243 8.263 8.114 8.129 856,456 -0.09(-1.06%)
Jan 12, 2018 8.217 8.217 8.217 0 -0.06(-0.68%)
Jan 11, 2018 8.202 8.289 8.184 8.274 980,876 +0.08(+1.01%)
Jan 10, 2018 8.238 8.191 825,966 +0.02(+0.25%)
Jan 09, 2018 8.238 8.248 8.158 8.171 631,569 -0.06(-0.69%)
Jan 08, 2018 8.238 8.243 8.196 8.227 934,961 -0.03(-0.31%)
Jan 05, 2018 8.181 8.263 8.171 8.253 1,101,836 +0.09(+1.13%)
Jan 04, 2018 8.124 8.222 8.124 8.160 1,270,139 +0.05(+0.63%)
Jan 03, 2018 8.212 8.304 8.083 8.109 1,305,851 -0.08(-0.94%)
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.