Pennymac Mortgage Investment Trust (NY: PMT )

19.79 USD -0.07 (-0.33%)
Streaming Delayed Price Updated: 11:03 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 15, 2021 19.91 19.93 19.74 19.85 446,613 +0.02(+0.10%)
Sep 14, 2021 19.90 19.92 19.74 19.83 548,251 +0.02(+0.10%)
Sep 13, 2021 19.61 19.86 19.53 19.81 580,483 +0.32(+1.64%)
Sep 10, 2021 19.77 19.77 19.45 19.49 452,424 -0.17(-0.86%)
Sep 09, 2021 19.57 19.79 19.45 19.66 980,578 +0.34(+1.76%)
Sep 08, 2021 19.32 19.36 19.23 19.32 494,189 -0.03(-0.16%)
Sep 07, 2021 19.56 19.61 19.30 19.35 836,114 -0.18(-0.92%)
Sep 03, 2021 19.46 19.54 19.36 19.53 403,300 +0.05(+0.26%)
Sep 02, 2021 19.49 19.58 19.36 19.48 389,540 -0.02(-0.10%)
Sep 01, 2021 19.53 19.66 19.37 19.50 553,753 +0.09(+0.46%)
Aug 31, 2021 19.24 19.54 19.24 19.41 627,607 +0.21(+1.09%)
Aug 30, 2021 19.43 19.45 19.18 19.20 758,734 -0.24(-1.23%)
Aug 27, 2021 19.17 19.54 19.13 19.44 751,345 +0.33(+1.73%)
Aug 26, 2021 19.25 19.35 19.09 19.11 506,735 -0.14(-0.73%)
Aug 25, 2021 19.19 19.40 19.13 19.25 732,470 +0.08(+0.42%)
Aug 24, 2021 18.95 19.21 18.95 19.17 695,184 +0.26(+1.37%)
Aug 23, 2021 18.86 18.97 18.76 18.91 739,742 +0.14(+0.75%)
Aug 20, 2021 18.32 18.86 18.22 18.77 1,448,231 +0.38(+2.07%)
Aug 19, 2021 18.65 18.75 18.32 18.39 1,581,890 -0.21(-1.13%)
Aug 18, 2021 18.80 18.92 18.60 18.60 794,989 -0.21(-1.12%)
Aug 17, 2021 18.75 18.87 18.65 18.81 898,473 -0.02(-0.11%)
Aug 16, 2021 18.84 18.96 18.71 18.83 712,100 -0.08(-0.42%)
Aug 13, 2021 18.86 19.08 18.85 18.91 746,902 +0.04(+0.21%)
Aug 12, 2021 18.83 18.95 18.62 18.87 961,312 +0.02(+0.11%)
Aug 11, 2021 18.80 18.89 18.70 18.85 1,098,839 +0.05(+0.27%)
Aug 10, 2021 19.00 19.03 18.78 18.80 1,061,878 -0.23(-1.21%)
Aug 09, 2021 19.09 19.20 19.01 19.03 781,247 -0.22(-1.14%)
Aug 06, 2021 19.37 19.47 19.06 19.25 1,304,881 -0.35(-1.79%)
Aug 05, 2021 19.56 19.79 19.49 19.60 871,413 +0.10(+0.51%)
Aug 04, 2021 19.64 19.74 19.40 19.50 538,482 -0.25(-1.27%)
Aug 03, 2021 19.64 19.75 19.31 19.75 672,566 +0.08(+0.41%)
Aug 02, 2021 19.73 20.02 19.66 19.67 652,672 -0.05(-0.25%)
Jul 30, 2021 19.84 20.08 19.62 19.72 568,740 -0.20(-1.00%)
Jul 29, 2021 19.84 20.09 19.72 19.92 671,089 +0.27(+1.37%)
Jul 28, 2021 19.70 19.85 19.48 19.65 420,415 +0.04(+0.20%)
Jul 27, 2021 19.57 19.62 19.28 19.61 478,643 -0.08(-0.41%)
Jul 26, 2021 19.54 19.83 19.49 19.69 501,183 +0.26(+1.34%)
Jul 23, 2021 19.60 19.72 19.37 19.43 625,513 -0.11(-0.56%)
Jul 22, 2021 19.87 19.89 19.34 19.54 628,009 -0.33(-1.66%)
Jul 21, 2021 19.69 20.03 19.69 19.87 727,652 +0.31(+1.58%)
Jul 20, 2021 19.40 19.82 19.31 19.56 833,975 +0.18(+0.93%)
Jul 19, 2021 19.35 19.52 19.02 19.38 1,277,311 -0.21(-1.07%)
Jul 16, 2021 19.80 19.93 19.52 19.59 692,469 -0.03(-0.15%)
Jul 15, 2021 19.46 19.79 19.25 19.62 843,165 +0.12(+0.62%)
Jul 14, 2021 20.12 20.17 19.48 19.50 1,443,414 -1.01(-4.92%)
Jul 13, 2021 20.83 20.92 20.48 20.51 1,318,448 -0.46(-2.19%)
Jul 12, 2021 20.90 21.08 20.80 20.97 760,253 -0.04(-0.19%)
Jul 09, 2021 20.65 21.02 20.54 21.01 879,599 +0.62(+3.04%)
Jul 08, 2021 20.40 20.70 20.04 20.39 933,648 -0.21(-1.02%)
Jul 07, 2021 20.94 20.94 20.52 20.60 648,032 -0.28(-1.34%)
Jul 06, 2021 21.05 21.11 20.73 20.88 759,110 -0.12(-0.57%)
Jul 02, 2021 21.07 21.08 20.85 21.00 405,570 -0.07(-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.