Skip to main content

Pennymac Mortgage Investment Trust (NY: PMT )

13.55 +0.12 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 13.43 13.57 13.35 13.55 434,374 +0.12(+0.89%)
Dec 12, 2024 13.44 13.50 13.42 13.43 646,293 -0.04(-0.30%)
Dec 11, 2024 13.59 13.60 13.41 13.47 415,463 -0.07(-0.52%)
Dec 10, 2024 13.60 13.62 13.46 13.54 537,408 -0.05(-0.37%)
Dec 09, 2024 13.66 13.66 13.57 13.59 393,689 +0.03(+0.22%)
Dec 06, 2024 13.50 13.59 13.46 13.56 399,627 +0.13(+0.97%)
Dec 05, 2024 13.53 13.56 13.39 13.43 448,762 -0.08(-0.59%)
Dec 04, 2024 13.51 13.57 13.43 13.51 621,911 +0.04(+0.30%)
Dec 03, 2024 13.62 13.63 13.43 13.47 379,727 -0.15(-1.10%)
Dec 02, 2024 13.59 13.66 13.51 13.62 494,054 +0.03(+0.22%)
Nov 29, 2024 13.56 13.67 13.56 13.59 296,147 +0.03(+0.22%)
Nov 27, 2024 13.46 13.68 13.46 13.56 437,470 +0.11(+0.82%)
Nov 26, 2024 13.55 13.56 13.33 13.45 549,300 -0.13(-0.96%)
Nov 25, 2024 13.51 13.69 13.51 13.58 544,965 +0.15(+1.12%)
Nov 22, 2024 13.40 13.52 13.38 13.43 508,488 +0.09(+0.67%)
Nov 21, 2024 13.21 13.36 13.15 13.34 518,454 +0.19(+1.44%)
Nov 20, 2024 13.17 13.19 13.07 13.15 387,253 -0.05(-0.38%)
Nov 19, 2024 13.05 13.23 13.04 13.20 432,533 +0.09(+0.69%)
Nov 18, 2024 13.04 13.18 12.99 13.11 431,474 +0.05(+0.38%)
Nov 15, 2024 13.04 13.09 12.99 13.06 902,058 +0.00(+0.00%)
Nov 14, 2024 13.11 13.22 13.03 13.06 784,521 -0.05(-0.38%)
Nov 13, 2024 13.20 13.31 13.11 13.11 902,995 -0.09(-0.68%)
Nov 12, 2024 13.43 13.44 13.17 13.20 846,176 -0.29(-2.15%)
Nov 11, 2024 13.45 13.55 13.38 13.49 885,008 +0.05(+0.37%)
Nov 08, 2024 13.46 13.50 13.38 13.44 1,367,312 +0.01(+0.07%)
Nov 07, 2024 13.47 13.53 13.39 13.43 1,066,674 -0.01(-0.07%)
Nov 06, 2024 13.68 13.74 13.13 13.44 1,418,933 +0.07(+0.52%)
Nov 05, 2024 13.39 13.46 13.32 13.37 782,306 -0.05(-0.37%)
Nov 04, 2024 13.48 13.52 13.41 13.42 778,718 +0.03(+0.22%)
Nov 01, 2024 13.56 13.60 13.36 13.39 670,889 -0.09(-0.67%)
Oct 31, 2024 13.78 13.81 13.47 13.48 605,668 -0.33(-2.39%)
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 +0.06(+0.43%)
Oct 10, 2024 13.93 13.95 13.80 13.86 1,066,385 -0.10(-0.70%)
Oct 09, 2024 13.95 14.05 13.87 13.96 629,977 +0.02(+0.14%)
Oct 08, 2024 13.82 13.96 13.71 13.94 806,512 +0.16(+1.13%)
Oct 07, 2024 13.90 13.90 13.71 13.78 739,960 -0.11(-0.77%)
Oct 04, 2024 13.87 13.91 13.76 13.89 792,165 +0.12(+0.85%)
Oct 03, 2024 13.79 13.80 13.67 13.77 523,136 -0.03(-0.21%)
Oct 02, 2024 13.75 13.82 13.71 13.80 667,873 -0.05(-0.35%)
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.