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 (%)
Sep 30, 2021 13.72 13.81 13.66 13.69 906,861 -0.04(-0.30%)
Sep 29, 2021 13.71 13.80 13.64 13.73 668,940 +0.02(+0.15%)
Sep 28, 2021 13.84 13.87 13.64 13.71 958,434 -0.13(-0.90%)
Sep 27, 2021 13.74 13.96 13.68 13.84 1,306,650 +0.18(+1.32%)
Sep 24, 2021 13.74 13.80 13.65 13.66 838,057 -0.08(-0.56%)
Sep 23, 2021 13.96 13.98 13.69 13.73 961,746 -0.13(-0.90%)
Sep 22, 2021 13.76 13.95 13.69 13.86 1,035,171 +0.19(+1.42%)
Sep 21, 2021 13.59 13.73 13.57 13.66 697,878 +0.12(+0.87%)
Sep 20, 2021 13.57 13.67 13.43 13.55 1,480,252 -0.20(-1.47%)
Sep 17, 2021 13.73 13.79 13.62 13.75 2,614,107 +0.04(+0.30%)
Sep 16, 2021 13.79 13.87 13.70 13.71 828,637 -0.10(-0.70%)
Sep 15, 2021 13.84 13.86 13.73 13.80 642,274 +0.01(+0.10%)
Sep 14, 2021 13.84 13.85 13.73 13.79 788,439 +0.01(+0.10%)
Sep 13, 2021 13.64 13.81 13.58 13.78 834,792 +0.22(+1.64%)
Sep 10, 2021 13.75 13.75 13.52 13.55 650,631 -0.12(-0.86%)
Sep 09, 2021 13.61 13.76 13.52 13.67 1,410,169 +0.24(+1.76%)
Sep 08, 2021 13.43 13.46 13.37 13.43 710,693 -0.02(-0.16%)
Sep 07, 2021 13.60 13.64 13.42 13.46 1,202,415 -0.13(-0.92%)
Sep 03, 2021 13.53 13.59 13.46 13.58 579,985 +0.03(+0.26%)
Sep 02, 2021 13.55 13.62 13.46 13.55 560,197 -0.01(-0.10%)
Sep 01, 2021 13.58 13.67 13.47 13.56 796,352 +0.06(+0.46%)
Aug 31, 2021 13.38 13.59 13.38 13.50 902,561 +0.15(+1.09%)
Aug 30, 2021 13.51 13.52 13.34 13.35 1,091,135 -0.17(-1.23%)
Aug 27, 2021 13.33 13.59 13.30 13.52 1,080,509 +0.23(+1.73%)
Aug 26, 2021 13.39 13.46 13.27 13.29 728,735 -0.10(-0.73%)
Aug 25, 2021 13.34 13.49 13.30 13.39 1,053,365 +0.06(+0.42%)
Aug 24, 2021 13.18 13.36 13.18 13.33 999,744 +0.18(+1.37%)
Aug 23, 2021 13.11 13.19 13.05 13.15 1,063,823 +0.10(+0.75%)
Aug 20, 2021 12.74 13.11 12.67 13.05 2,082,701 +0.26(+2.07%)
Aug 19, 2021 12.97 13.04 12.74 12.79 2,274,916 -0.15(-1.13%)
Aug 18, 2021 13.07 13.16 12.93 12.93 1,143,273 -0.15(-1.12%)
Aug 17, 2021 13.04 13.12 12.97 13.08 1,292,094 -0.01(-0.11%)
Aug 16, 2021 13.10 13.18 13.01 13.09 1,024,071 -0.06(-0.42%)
Aug 13, 2021 13.11 13.26 13.11 13.15 1,074,119 +0.03(+0.21%)
Aug 12, 2021 13.09 13.17 12.95 13.12 1,382,462 +0.01(+0.11%)
Aug 11, 2021 13.07 13.13 13.01 13.11 1,580,240 +0.03(+0.27%)
Aug 10, 2021 13.21 13.23 13.06 13.07 1,527,086 -0.16(-1.21%)
Aug 09, 2021 13.27 13.35 13.22 13.23 1,123,511 -0.15(-1.14%)
Aug 06, 2021 13.47 13.54 13.25 13.39 1,876,549 -0.24(-1.79%)
Aug 05, 2021 13.60 13.76 13.55 13.63 1,253,179 +0.07(+0.51%)
Aug 04, 2021 13.66 13.73 13.49 13.56 774,391 -0.17(-1.27%)
Aug 03, 2021 13.66 13.73 13.43 13.73 967,217 +0.06(+0.41%)
Aug 02, 2021 13.72 13.92 13.67 13.68 938,607 -0.03(-0.25%)
Jul 30, 2021 13.80 13.96 13.64 13.71 817,905 -0.14(-1.00%)
Jul 29, 2021 13.80 13.97 13.71 13.85 965,093 +0.19(+1.37%)
Jul 28, 2021 13.70 13.80 13.55 13.66 604,598 +0.03(+0.20%)
Jul 27, 2021 13.61 13.64 13.41 13.64 688,336 -0.06(-0.41%)
Jul 26, 2021 13.59 13.79 13.55 13.69 720,751 +0.18(+1.34%)
Jul 23, 2021 13.63 13.71 13.47 13.51 899,550 -0.08(-0.56%)
Jul 22, 2021 13.82 13.83 13.45 13.59 903,139 -0.23(-1.66%)
Jul 21, 2021 13.69 13.93 13.69 13.82 1,046,436 +0.22(+1.58%)
Jul 20, 2021 13.49 13.78 13.43 13.60 1,199,339 +0.13(+0.93%)
Jul 19, 2021 13.46 13.57 13.23 13.48 1,836,901 -0.15(-1.07%)
Jul 16, 2021 13.77 13.86 13.57 13.62 995,839 -0.02(-0.15%)
Jul 15, 2021 13.53 13.76 13.39 13.64 1,212,555 +0.08(+0.62%)
Jul 14, 2021 13.99 14.02 13.55 13.56 2,075,773 -0.38(-2.69%)
Jul 13, 2021 14.15 14.21 13.91 13.94 1,940,528 -0.31(-2.19%)
Jul 12, 2021 14.20 14.32 14.13 14.25 1,118,961 -0.03(-0.19%)
Jul 09, 2021 14.03 14.28 13.96 14.27 1,294,618 +0.42(+3.04%)
Jul 08, 2021 13.86 14.07 13.62 13.85 1,374,169 -0.14(-1.02%)
Jul 07, 2021 14.23 14.23 13.94 14.00 953,791 -0.19(-1.34%)
Jul 06, 2021 14.30 14.34 14.08 14.19 1,117,279 -0.08(-0.57%)
Jul 02, 2021 14.32 14.33 14.17 14.27 596,929 -0.05(-0.33%)
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.