Skip to main content

Pennymac Mortgage Investment Trust (NY: PMT )

14.25 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 12.56 12.77 12.55 12.77 1,557,196 +0.22(+1.73%)
Jan 30, 2023 12.52 12.61 12.41 12.55 995,352 -0.11(-0.86%)
Jan 27, 2023 12.71 12.77 12.55 12.66 1,498,137 +0.01(+0.07%)
Jan 26, 2023 12.45 12.66 12.38 12.66 617,769 +0.31(+2.51%)
Jan 25, 2023 12.30 12.44 12.20 12.35 474,310 -0.03(-0.20%)
Jan 24, 2023 12.52 12.52 12.16 12.37 418,109 -0.08(-0.61%)
Jan 23, 2023 12.45 12.53 12.38 12.45 598,265 +0.03(+0.20%)
Jan 20, 2023 12.28 12.42 12.09 12.42 797,131 +0.23(+1.92%)
Jan 19, 2023 12.01 12.20 11.96 12.19 515,536 -0.04(-0.34%)
Jan 18, 2023 12.21 12.39 12.12 12.23 555,867 +0.04(+0.34%)
Jan 17, 2023 12.14 12.32 12.09 12.19 861,029 +0.11(+0.90%)
Jan 13, 2023 11.56 12.09 11.55 12.08 647,998 +0.42(+3.59%)
Jan 12, 2023 11.68 11.75 11.53 11.66 863,717 +0.11(+0.94%)
Jan 11, 2023 11.44 11.60 11.42 11.55 883,026 +0.18(+1.55%)
Jan 10, 2023 11.30 11.56 11.27 11.37 928,571 +0.06(+0.52%)
Jan 09, 2023 11.35 11.46 11.30 11.32 657,547 +0.06(+0.52%)
Jan 06, 2023 11.34 11.43 11.21 11.26 740,427 -0.08(-0.67%)
Jan 05, 2023 11.08 11.40 11.00 11.33 764,685 +0.19(+1.73%)
Jan 04, 2023 10.87 11.15 10.80 11.14 1,488,454 +0.47(+4.40%)
Jan 03, 2023 10.53 10.76 10.51 10.67 914,614 +0.29(+2.82%)
Dec 30, 2022 10.28 10.46 10.26 10.38 1,272,562 -0.03(-0.24%)
Dec 29, 2022 10.32 10.45 10.24 10.40 946,516 +0.22(+2.14%)
Dec 28, 2022 10.66 10.67 10.15 10.18 1,336,699 -0.48(-4.49%)
Dec 27, 2022 10.70 10.70 10.56 10.66 909,716 -0.04(-0.38%)
Dec 23, 2022 10.79 10.86 10.65 10.70 2,477,763 -0.12(-1.12%)
Dec 22, 2022 10.83 10.89 10.60 10.83 902,524 -0.14(-1.26%)
Dec 21, 2022 10.87 11.10 10.87 10.96 850,308 +0.23(+2.12%)
Dec 20, 2022 10.90 10.96 10.69 10.74 1,070,438 -0.25(-2.29%)
Dec 19, 2022 10.90 11.17 10.81 10.99 1,083,442 +0.12(+1.12%)
Dec 16, 2022 11.30 11.38 10.83 10.87 7,071,099 -0.65(-5.63%)
Dec 15, 2022 11.54 11.58 11.37 11.51 822,705 -0.14(-1.18%)
Dec 14, 2022 11.83 11.84 11.47 11.65 1,150,593 -0.17(-1.44%)
Dec 13, 2022 12.12 12.24 11.74 11.82 1,199,582 +0.11(+0.90%)
Dec 12, 2022 11.96 11.96 11.60 11.72 1,374,532 -0.21(-1.77%)
Dec 09, 2022 12.08 12.14 11.91 11.93 590,632 -0.14(-1.14%)
Dec 08, 2022 12.07 12.28 12.05 12.07 1,006,098 -0.04(-0.33%)
Dec 07, 2022 11.80 12.19 11.65 12.11 1,026,354 +0.16(+1.36%)
Dec 06, 2022 12.07 12.11 11.83 11.94 745,627 -0.13(-1.07%)
Dec 05, 2022 12.18 12.23 12.05 12.07 761,090 -0.24(-1.91%)
Dec 02, 2022 12.17 12.39 12.04 12.31 655,006 -0.06(-0.52%)
Dec 01, 2022 12.40 12.63 12.24 12.37 1,084,548 -0.01(-0.07%)
Nov 30, 2022 12.08 12.39 11.90 12.38 1,327,566 +0.15(+1.26%)
Nov 29, 2022 12.11 12.28 12.04 12.23 807,342 +0.11(+0.94%)
Nov 28, 2022 12.30 12.37 12.11 12.11 945,351 -0.26(-2.10%)
Nov 25, 2022 12.42 12.50 12.37 12.37 316,512 -0.06(-0.46%)
Nov 23, 2022 12.42 12.49 12.34 12.43 442,560 -0.02(-0.13%)
Nov 22, 2022 12.37 12.47 12.31 12.45 513,264 +0.12(+0.99%)
Nov 21, 2022 12.24 12.34 12.11 12.33 636,479 +0.13(+1.06%)
Nov 18, 2022 12.47 12.53 12.07 12.20 1,295,784 +0.02(+0.13%)
Nov 17, 2022 12.20 12.27 12.01 12.18 899,684 -0.19(-1.51%)
Nov 16, 2022 12.41 12.45 12.14 12.37 719,575 -0.10(-0.78%)
Nov 15, 2022 12.57 12.79 12.33 12.46 1,467,501 +0.11(+0.85%)
Nov 14, 2022 12.41 12.50 12.25 12.36 1,243,959 -0.15(-1.23%)
Nov 11, 2022 12.38 12.66 12.22 12.51 1,494,920 +0.17(+1.38%)
Nov 10, 2022 11.81 12.37 11.62 12.34 2,368,961 +0.98(+8.64%)
Nov 09, 2022 11.26 11.60 11.14 11.36 816,796 +0.00(+0.00%)
Nov 08, 2022 11.49 11.53 11.23 11.36 840,089 -0.11(-0.92%)
Nov 07, 2022 11.23 11.47 11.15 11.47 818,055 +0.24(+2.09%)
Nov 04, 2022 11.10 11.37 10.99 11.23 1,000,001 +0.28(+2.59%)
Nov 03, 2022 10.78 11.02 10.63 10.95 1,035,823 +0.00(+0.00%)
Nov 02, 2022 11.05 10.95 1,233,803 -0.16(-1.46%)
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.