$22.72 0.00 (%) PennyMac Mortgage Investment Trust - NYSE

Jan. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PMT historical data

Date Open High Low Close Volume
1/26/201522.4522.7522.3222.72351,600
1/26/20151.001.000.940.9875,191
1/23/201522.6222.7322.3822.51333,841
1/23/20150.980.990.950.9713,003
1/22/201522.5522.7022.4422.67429,157
1/22/20151.001.010.970.9946,228
1/21/201522.3422.5022.2222.44547,808
1/21/20150.991.010.980.9817,040
1/20/201522.5522.5522.2922.39571,067
1/20/20151.011.010.930.9316,126
1/19/20150.931.020.931.0011,347
1/16/201522.1522.4522.0622.44430,270
1/16/20150.941.000.940.9828,624
1/15/201522.1022.3521.9722.13556,119
1/15/20150.950.980.920.9557,328
1/14/201521.8422.1221.7122.04482,810
1/14/20150.900.970.870.9383,866
1/13/201521.9022.0321.7421.96631,192
1/13/20150.950.960.900.9164,558
1/12/201521.6721.8721.6121.86331,594
1/12/20150.971.030.940.94230,779
1/9/201521.9021.9021.6221.70390,649
1/9/20150.990.990.970.9717,387
1/8/201521.7221.8521.5521.84628,557
1/8/20151.031.050.980.9881,380
1/7/201521.4521.6921.3721.69409,744
1/7/20150.991.030.971.0040,038
1/6/201521.4121.6521.2721.39380,075
1/6/20150.990.990.920.9470,152
1/5/201521.3521.5221.2021.36338,269
1/5/20151.051.080.991.01119,571
1/2/201521.1621.5021.1121.43243,564
1/2/20151.111.111.001.0915,858
12/31/201421.4021.5421.0821.09436,796
12/31/20140.961.140.951.14125,151
12/30/201421.5121.6221.3221.37324,338
12/30/20140.961.050.960.9782,397
12/29/201421.4221.7021.3621.48520,187
12/29/20140.961.060.961.0037,921
12/26/201421.5421.5621.2421.47508,569
12/24/201422.0822.0821.8621.90294,068
12/24/20140.961.000.960.9744,212
12/23/201422.1022.1021.9722.09356,836
12/23/20140.991.060.950.9765,392
12/22/201421.9022.0521.8222.05379,051
12/22/20141.001.071.001.0496,257
12/19/201421.8022.0721.7621.892,152,455
12/19/20141.001.091.001.06127,259
12/18/201421.9121.9121.5121.90655,433
12/18/20140.981.050.971.00100,944
12/17/201421.4321.8221.4021.82788,720
12/17/20140.940.990.940.97317,530
12/16/201421.6421.7321.4721.48655,045
12/16/20140.981.040.920.92221,462
12/15/201421.9321.9321.5321.63521,247
12/15/20140.961.000.940.98121,474
12/12/201422.1422.1721.7721.92445,547
12/12/20140.960.970.940.95377,029
12/11/201422.1322.5121.9922.29734,440
12/11/20141.031.050.950.99175,655
12/10/201422.2622.2621.9321.99375,514
12/10/20141.101.121.031.03202,892
12/9/201421.7422.3621.7422.32443,447
12/9/20141.141.141.101.11128,828
12/8/201422.0922.2321.7921.79406,077
12/8/20141.201.221.151.15292,534
12/5/201422.0922.2422.0022.18551,310
12/5/20141.241.241.201.20101,983
12/4/201422.1622.2422.0822.13292,459
12/4/20141.231.231.121.16186,019
12/3/201422.2822.3022.0922.21531,060
12/3/20141.331.341.231.23111,626
12/2/201421.7322.2921.6722.24817,610
12/2/20141.361.361.301.3059,193
12/1/201421.7321.9321.5621.711,690,204
12/1/20141.321.481.321.36118,787
11/28/201421.6821.8121.6521.67321,713
11/28/20141.341.421.301.4093,791
11/27/20141.381.461.321.3444,152
11/26/201421.6721.7421.5221.68897,812
11/26/20141.451.471.381.4087,821
11/25/201421.7721.7721.6221.62317,759
11/25/20141.431.481.421.4340,220
11/24/201421.5621.7621.5221.70446,060
11/24/20141.501.511.431.4485,796
11/21/201421.7721.7721.5021.50395,195
11/21/20141.511.551.501.5132,383
11/20/201421.4121.6421.4121.60612,946
11/20/20141.421.521.421.5051,244
11/19/201421.5921.6321.3721.40428,537
11/19/20141.381.451.381.4197,413
11/18/201421.7021.7421.5321.59522,004
11/18/20141.391.391.361.3633,877
11/17/201421.6221.7921.5721.59469,810
11/17/20141.351.401.351.3942,637
11/14/201421.7421.8121.6021.64538,211
11/14/20141.371.421.321.4266,778
11/13/201421.5821.9021.5821.69529,323
11/13/20141.431.431.351.37110,177
11/12/201421.7021.7721.5521.56526,770
  • Showing 1-100 of 2,516 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center