Pennymac Mortgage Investment Trust (NY: PMT )

14.33 +0.48 (+3.47%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 8.246 8.373 7.964 8.042 3,638,340 -0.21(-2.52%)
May 30, 2013 8.183 8.313 8.113 8.250 2,362,645 +0.11(+1.32%)
May 29, 2013 8.150 8.205 7.703 8.142 5,886,522 -0.06(-0.77%)
May 28, 2013 8.640 8.811 8.172 8.205 4,393,280 -0.39(-4.58%)
May 24, 2013 8.595 8.621 8.473 8.599 2,696,780 +0.01(+0.09%)
May 23, 2013 8.458 8.603 8.335 8.592 3,838,122 +0.09(+1.09%)
May 22, 2013 8.432 8.636 8.421 8.499 3,710,373 +0.07(+0.79%)
May 21, 2013 8.603 8.659 8.395 8.432 3,663,552 -0.17(-1.99%)
May 20, 2013 8.755 8.792 8.547 8.603 3,671,375 -0.17(-1.99%)
May 17, 2013 8.777 8.803 8.673 8.777 1,884,275 +0.04(+0.43%)
May 16, 2013 8.777 8.844 8.696 8.740 1,797,704 -0.04(-0.42%)
May 15, 2013 8.900 8.900 8.692 8.777 2,940,570 -0.52(-5.63%)
May 13, 2013 9.480 9.480 9.268 9.301 3,685,815 -0.17(-1.84%)
May 10, 2013 9.554 9.572 9.420 9.476 2,407,046 -0.05(-0.55%)
May 09, 2013 9.416 9.528 9.354 9.528 2,198,754 +0.11(+1.14%)
May 08, 2013 9.416 9.487 9.389 9.420 2,746,484 +0.01(+0.16%)
May 07, 2013 9.175 9.409 9.168 9.405 3,096,947 +0.26(+2.84%)
May 06, 2013 9.142 9.238 9.084 9.145 3,128,999 +0.00(+0.04%)
May 03, 2013 9.290 9.301 9.104 9.142 3,315,617 -0.16(-1.72%)
May 02, 2013 9.272 9.357 9.205 9.301 2,608,085 +0.05(+0.56%)
May 01, 2013 9.357 9.436 9.153 9.249 4,207,623 -0.13(-1.39%)
Apr 30, 2013 9.379 9.398 9.305 9.379 2,308,062 +0.00(+0.00%)
Apr 29, 2013 9.199 9.379 9.153 9.379 3,817,926 +0.29(+3.19%)
Apr 26, 2013 9.000 9.227 8.963 9.089 5,092,183 +0.26(+2.90%)
Apr 25, 2013 8.811 8.919 8.811 8.833 3,397,985 -0.03(-0.38%)
Apr 24, 2013 8.985 8.997 8.759 8.867 4,514,436 -0.13(-1.45%)
Apr 23, 2013 8.822 9.052 8.818 8.997 2,597,231 +0.03(+0.37%)
Apr 22, 2013 8.867 9.000 8.785 8.963 2,099,114 +0.12(+1.39%)
Apr 19, 2013 8.774 8.841 8.718 8.841 3,324,426 +0.10(+1.15%)
Apr 18, 2013 8.822 8.859 8.707 8.740 3,239,979 -0.10(-1.18%)
Apr 17, 2013 9.056 9.067 8.710 8.844 3,405,628 -0.20(-2.18%)
Apr 16, 2013 9.023 9.108 9.004 9.041 3,102,926 +0.08(+0.91%)
Apr 15, 2013 9.368 9.368 8.945 8.959 4,542,733 -0.46(-4.85%)
Apr 12, 2013 9.550 9.572 9.405 9.416 1,482,204 -0.17(-1.78%)
Apr 11, 2013 9.688 9.688 9.565 9.587 1,505,238 -0.08(-0.81%)
Apr 10, 2013 9.650 9.706 9.624 9.665 1,782,604 +0.02(+0.19%)
Apr 09, 2013 9.710 9.740 9.639 9.647 2,186,804 -0.04(-0.38%)
Apr 08, 2013 9.513 9.691 9.498 9.684 2,100,452 +0.16(+1.72%)
Apr 05, 2013 9.301 9.546 9.249 9.520 2,355,153 +0.14(+1.46%)
Apr 04, 2013 9.220 9.387 9.169 9.383 2,314,736 +0.22(+2.35%)
Apr 03, 2013 9.420 9.424 9.112 9.168 2,029,323 -0.26(-2.76%)
Apr 02, 2013 9.435 9.502 9.376 9.428 2,534,187 -0.01(-0.12%)
Apr 01, 2013 9.584 9.654 9.387 9.439 1,858,740 -0.18(-1.85%)
Mar 28, 2013 9.494 9.647 9.461 9.617 3,695,047 +0.10(+1.01%)
Mar 27, 2013 9.524 9.565 9.494 9.520 1,023,395 -0.04(-0.39%)
Mar 26, 2013 9.558 9.591 9.509 9.558 1,415,628 +0.07(+0.70%)
Mar 25, 2013 9.461 9.502 9.398 9.491 1,717,813 +0.09(+0.99%)
Mar 22, 2013 9.335 9.409 9.327 9.398 1,480,223 +0.11(+1.16%)
Mar 21, 2013 9.316 9.426 9.290 9.290 1,611,628 -0.02(-0.24%)
Mar 20, 2013 9.398 9.416 9.290 9.312 1,487,093 -0.03(-0.28%)
Mar 19, 2013 9.472 9.565 9.327 9.338 3,853,892 -0.06(-0.67%)
Mar 18, 2013 9.368 9.442 9.335 9.402 1,708,595 -0.04(-0.39%)
Mar 15, 2013 9.509 9.524 9.428 9.439 3,477,139 -0.08(-0.82%)
Mar 14, 2013 9.476 9.557 9.472 9.517 2,650,844 +0.04(+0.43%)
Mar 13, 2013 9.138 9.476 9.138 9.476 3,744,560 +0.34(+3.74%)
Mar 12, 2013 9.123 9.168 9.097 9.134 4,359,596 +0.00(+0.04%)
Mar 11, 2013 9.197 9.212 9.116 9.130 2,582,648 -0.06(-0.61%)
Mar 08, 2013 9.257 9.318 9.145 9.186 2,834,514 -0.02(-0.24%)
Mar 07, 2013 9.413 9.413 9.156 9.208 3,368,582 -0.17(-1.82%)
Mar 06, 2013 9.517 9.539 9.324 9.379 1,917,942 -0.13(-1.33%)
Mar 05, 2013 9.435 9.636 9.402 9.506 2,637,631 +0.10(+1.07%)
Mar 04, 2013 9.483 9.502 9.312 9.405 2,349,384 -0.07(-0.78%)
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.