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

Pennymac Mortgage Investment Trust (NY: PMT )

14.10 -0.04 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2018 9.350 9.361 9.292 9.292 785,474 -0.04(-0.40%)
Apr 27, 2018 9.287 9.348 9.271 9.329 605,749 +0.04(+0.46%)
Apr 26, 2018 9.218 9.303 9.171 9.287 504,818 +0.06(+0.69%)
Apr 25, 2018 9.197 9.261 9.160 9.224 499,883 +0.00(+0.00%)
Apr 24, 2018 9.181 9.290 9.134 9.224 776,901 +0.06(+0.63%)
Apr 23, 2018 9.261 9.266 9.150 9.166 521,603 -0.07(-0.74%)
Apr 20, 2018 9.308 9.361 9.229 9.234 717,844 -0.12(-1.30%)
Apr 19, 2018 9.324 9.427 9.313 9.356 669,655 +0.03(+0.28%)
Apr 18, 2018 9.287 9.393 9.287 9.329 961,389 +0.07(+0.74%)
Apr 17, 2018 9.250 9.287 9.216 9.261 1,853,718 +0.03(+0.29%)
Apr 16, 2018 9.150 9.253 9.081 9.234 950,785 +0.14(+1.57%)
Apr 13, 2018 8.975 9.224 8.965 9.092 2,229,840 -0.17(-1.88%)
Apr 12, 2018 9.335 9.350 9.261 9.266 1,240,489 -0.03(-0.28%)
Apr 11, 2018 9.323 9.344 9.272 9.292 861,981 -0.03(-0.33%)
Apr 10, 2018 9.364 9.382 9.303 9.323 861,939 +0.02(+0.17%)
Apr 09, 2018 9.328 9.390 9.308 9.308 625,812 -0.03(-0.28%)
Apr 06, 2018 9.328 9.377 9.292 9.333 736,254 -0.02(-0.17%)
Apr 05, 2018 9.370 9.370 9.303 9.349 841,648 +0.01(+0.11%)
Apr 04, 2018 9.272 9.351 9.251 9.339 820,244 +0.02(+0.17%)
Apr 03, 2018 9.267 9.328 9.179 9.323 880,076 +0.11(+1.17%)
Apr 02, 2018 9.287 9.370 9.153 9.215 1,386,961 -0.06(-0.67%)
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%)
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.