Skip to main content

Pennymac Mortgage Investment Trust (NY: PMT )

13.53 -0.28 (-2.03%)
Streaming Delayed Price Updated: 3:18 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 13.79 13.93 13.78 13.81 576,103 +0.09(+0.66%)
Oct 29, 2024 13.62 13.74 13.46 13.72 606,626 +0.05(+0.37%)
Oct 28, 2024 13.63 13.73 13.59 13.67 502,056 +0.07(+0.51%)
Oct 25, 2024 13.81 13.87 13.59 13.60 672,362 -0.19(-1.38%)
Oct 24, 2024 13.61 13.83 13.59 13.79 1,043,757 +0.27(+2.00%)
Oct 23, 2024 13.62 13.78 13.29 13.52 1,134,500 -0.15(-1.10%)
Oct 22, 2024 13.77 13.78 13.63 13.67 652,760 -0.14(-1.01%)
Oct 21, 2024 14.08 14.08 13.79 13.81 658,148 -0.25(-1.78%)
Oct 18, 2024 14.12 14.12 14.01 14.06 419,467 -0.03(-0.21%)
Oct 17, 2024 14.14 14.19 14.05 14.09 420,039 -0.04(-0.28%)
Oct 16, 2024 14.06 14.21 14.05 14.13 616,363 +0.13(+0.93%)
Oct 15, 2024 14.04 14.13 13.98 14.00 541,055 -0.03(-0.21%)
Oct 14, 2024 13.97 14.06 13.85 14.03 632,103 +0.11(+0.79%)
Oct 11, 2024 13.85 13.96 13.56 13.92 1,066,465 -0.34(-2.38%)
Oct 10, 2024 14.33 14.36 14.20 14.26 1,036,473 -0.10(-0.70%)
Oct 09, 2024 14.35 14.46 14.27 14.36 612,306 +0.02(+0.14%)
Oct 08, 2024 14.22 14.36 14.11 14.34 783,889 +0.16(+1.13%)
Oct 07, 2024 14.30 14.30 14.11 14.18 719,204 -0.11(-0.77%)
Oct 04, 2024 14.27 14.31 14.16 14.29 769,945 +0.12(+0.85%)
Oct 03, 2024 14.19 14.20 14.07 14.17 508,462 -0.03(-0.21%)
Oct 02, 2024 14.15 14.22 14.11 14.20 649,139 -0.05(-0.35%)
Oct 01, 2024 14.46 14.46 14.16 14.25 899,407 -0.01(-0.07%)
Sep 30, 2024 14.29 14.37 14.25 14.26 704,142 -0.02(-0.14%)
Sep 27, 2024 14.27 14.33 14.18 14.28 560,851 +0.14(+0.99%)
Sep 26, 2024 14.15 14.19 14.09 14.14 467,271 +0.06(+0.43%)
Sep 25, 2024 14.28 14.28 14.06 14.08 571,456 -0.17(-1.19%)
Sep 24, 2024 14.19 14.29 14.15 14.25 383,356 +0.09(+0.64%)
Sep 23, 2024 14.28 14.29 14.07 14.16 587,694 -0.10(-0.70%)
Sep 20, 2024 14.27 14.37 14.24 14.26 1,654,726 -0.12(-0.83%)
Sep 19, 2024 14.49 14.49 14.29 14.38 876,127 +0.13(+0.91%)
Sep 18, 2024 14.29 14.43 14.16 14.25 653,879 +0.01(+0.07%)
Sep 17, 2024 14.36 14.36 14.21 14.24 1,130,780 +0.04(+0.28%)
Sep 16, 2024 14.25 14.25 14.11 14.20 645,461 +0.01(+0.07%)
Sep 13, 2024 14.06 14.21 13.98 14.19 528,808 +0.27(+1.94%)
Sep 12, 2024 13.86 13.94 13.81 13.92 314,306 +0.12(+0.87%)
Sep 11, 2024 13.82 13.85 13.68 13.80 448,352 -0.04(-0.29%)
Sep 10, 2024 13.77 13.86 13.72 13.84 431,091 +0.07(+0.51%)
Sep 09, 2024 13.79 13.84 13.66 13.77 568,475 -0.02(-0.15%)
Sep 06, 2024 13.85 13.89 13.72 13.79 685,071 -0.12(-0.86%)
Sep 05, 2024 13.92 13.97 13.82 13.91 550,079 +0.05(+0.36%)
Sep 04, 2024 13.95 13.95 13.78 13.86 680,265 -0.09(-0.65%)
Sep 03, 2024 14.08 14.26 13.91 13.95 990,142 -0.26(-1.83%)
Aug 30, 2024 14.15 14.22 14.02 14.21 689,548 +0.07(+0.50%)
Aug 29, 2024 14.09 14.20 14.00 14.14 1,664,766 +0.12(+0.86%)
Aug 28, 2024 13.94 14.11 13.94 14.02 464,073 +0.02(+0.14%)
Aug 27, 2024 14.00 14.04 13.95 14.00 578,257 -0.04(-0.28%)
Aug 26, 2024 14.15 14.20 14.02 14.04 707,032 +0.02(+0.14%)
Aug 23, 2024 13.78 14.04 13.71 14.02 663,471 +0.31(+2.26%)
Aug 22, 2024 13.83 13.83 13.69 13.71 884,113 -0.06(-0.44%)
Aug 21, 2024 13.77 13.80 13.69 13.77 357,096 +0.08(+0.58%)
Aug 20, 2024 13.74 13.79 13.66 13.69 570,782 -0.12(-0.87%)
Aug 19, 2024 13.75 13.84 13.73 13.81 483,991 +0.09(+0.66%)
Aug 16, 2024 13.66 13.78 13.66 13.72 525,384 +0.05(+0.37%)
Aug 15, 2024 13.67 13.75 13.48 13.67 538,739 +0.18(+1.33%)
Aug 14, 2024 13.44 13.52 13.37 13.49 471,980 +0.05(+0.37%)
Aug 13, 2024 13.38 13.48 13.30 13.44 549,365 +0.15(+1.13%)
Aug 12, 2024 13.48 13.48 13.24 13.29 575,753 -0.16(-1.19%)
Aug 09, 2024 13.45 13.45 13.27 13.45 655,966 +0.04(+0.30%)
Aug 08, 2024 13.42 13.46 13.24 13.41 618,353 +0.08(+0.60%)
Aug 07, 2024 13.50 13.52 13.23 13.33 817,738 +0.05(+0.38%)
Aug 06, 2024 13.23 13.40 13.11 13.28 787,429 +0.12(+0.91%)
Aug 05, 2024 13.00 13.39 12.81 13.16 1,373,337 -0.44(-3.24%)
Aug 02, 2024 13.36 13.69 13.32 13.60 828,143 +0.02(+0.15%)
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.