$15.94 -0.06 (%) PennyMac Mortgage Investment Trust - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PMT historical data

Date Open High Low Close Volume
6/24/201615.6816.0615.5915.94701,062
6/24/20162.192.402.142.4079,300
6/23/201615.9916.0915.9416.00425,616
6/23/20162.152.402.152.4064,472
6/22/201616.0216.0815.8615.86462,998
6/22/20162.192.322.102.20103,713
6/21/201616.1316.1915.9816.00963,813
6/21/20161.972.301.842.30148,158
6/20/201616.1916.2516.0816.11451,563
6/20/20161.862.001.861.9963,964
6/17/201616.1116.2415.9916.051,207,324
6/17/20161.811.971.811.9553,858
6/16/201616.0516.1515.9516.07589,974
6/16/20161.981.981.851.9032,594
6/15/201616.0116.1615.9416.04422,578
6/15/20161.741.991.681.9746,691
6/14/201616.0016.1015.8316.06819,001
6/14/20161.931.941.751.8038,455
6/13/201616.1016.1616.0016.02628,929
6/13/20161.881.981.851.9840,221
6/10/201616.0716.0915.9716.04489,423
6/10/20161.851.981.801.911,087,122
6/9/201615.9416.1215.8616.12737,131
6/9/20161.871.901.801.9047,267
6/8/201615.5415.8715.5415.85463,893
6/8/20161.851.951.851.8984,827
6/7/201615.7015.7615.5115.52825,076
6/7/20161.661.821.661.8255,178
6/6/201615.7415.8515.7015.72479,620
6/6/20161.621.741.621.6563,882
6/3/201615.7115.8915.7115.74499,220
6/3/20161.471.611.471.6157,149
6/2/201615.6015.7115.5715.71284,783
6/2/20161.401.491.401.4981,803
6/1/201615.3715.6315.3615.61285,863
6/1/20161.371.451.371.4596,843
5/31/201615.3215.4415.2815.39347,320
5/31/20161.401.411.381.4017,293
5/30/20161.381.391.381.393,759
5/27/201615.2615.4015.2615.34248,049
5/27/20161.391.411.391.4023,451
5/26/201615.1615.3015.1615.28335,520
5/26/20161.421.451.411.4365,308
5/25/201615.1515.2315.0615.16392,973
5/25/20161.361.441.361.4464,942
5/24/201615.0515.2115.0215.15344,721
5/24/20161.411.411.381.4018,940
5/23/201615.1615.2114.9815.04326,912
5/20/201614.9815.1014.8815.10579,203
5/20/20161.411.441.401.4149,207
5/19/201614.8615.0214.7714.98626,676
5/19/20161.331.401.301.39102,098
5/18/201614.9115.0414.7614.98560,710
5/18/20161.301.421.301.3943,670
5/17/201614.8215.0614.7614.94801,288
5/17/20161.341.391.341.3595,995
5/16/201614.8514.9414.7614.92375,747
5/16/20161.271.351.251.3582,852
5/13/201614.8914.9214.5514.85607,907
5/13/20161.221.241.201.2430,960
5/12/201614.8814.9214.6914.92683,588
5/12/20161.201.281.201.2091,306
5/11/201614.5014.8414.4914.841,032,097
5/11/20161.131.241.101.2454,075
5/10/201614.3014.5814.2514.56947,657
5/10/20161.131.161.121.1612,533
5/9/201613.9214.3213.8414.30853,996
5/9/20161.161.191.131.1570,310
5/6/201613.1113.7912.9913.781,250,084
5/6/20161.141.161.141.1513,456
5/5/201613.1913.4613.1813.31595,062
5/5/20161.161.161.141.1611,718
5/4/201613.0713.2913.0413.17533,944
5/4/20161.161.181.161.1612,195
5/3/201613.3713.4013.0213.17508,409
5/3/20161.171.211.151.2122,450
5/2/201613.5813.6113.3313.39641,720
5/2/20161.221.221.171.2024,097
4/29/201613.4713.5913.3213.591,090,305
4/29/20161.231.231.171.2252,802
4/28/201613.4813.5113.3613.42414,883
4/28/20161.171.241.171.24203,950
4/27/201613.3913.5413.3113.50377,532
4/27/20161.161.191.151.1635,095
4/26/201613.3913.4213.2213.40366,225
4/26/20161.181.211.101.1877,762
4/25/201613.2213.3313.1613.33276,494
4/25/20161.171.231.171.2025,968
4/22/201613.1913.3013.1013.22320,892
4/22/20161.261.261.181.1830,695
4/21/201613.3813.4113.0713.16401,947
4/21/20161.271.271.191.2066,458
4/20/201613.3713.4513.3313.34400,890
4/20/20161.261.281.241.2449,881
4/19/201613.3413.4313.3113.39252,306
4/19/20161.241.291.241.2739,677
4/18/201613.2113.4613.1813.34381,051
4/18/20161.191.241.181.2449,255
4/15/201613.2413.3913.1813.29320,567
4/15/20161.261.291.261.2940,130
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center