$15.34 +0.06 (%) PennyMac Mortgage Investment Trust - New York Stock Exchange, Inc.

May. 27, 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
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
4/14/201613.1513.3213.1113.30436,347
4/14/20161.291.341.291.3095,348
4/13/201613.1713.2313.1013.14848,685
4/13/20161.201.311.181.31172,505
4/12/201613.1213.2513.0813.13576,537
4/12/20161.191.191.171.1960,556
4/11/201613.1113.3313.1013.12905,268
4/11/20161.151.201.151.2030,821
4/8/201613.2113.3113.0313.07876,510
4/8/20161.141.211.121.13102,479
4/7/201613.6313.8113.5913.601,185,218
4/7/20161.141.191.141.1521,428
4/6/201613.6313.7313.5913.63636,433
4/6/20161.271.271.131.1360,444
4/5/201613.6013.6913.5613.64500,418
4/5/20161.271.271.231.2632,863
4/4/201613.6613.7613.5513.61542,888
4/4/20161.251.281.231.2654,766
4/1/201613.6213.7413.4713.65712,925
4/1/20161.191.371.191.2559,820
3/31/201613.6813.8513.6013.641,035,312
3/31/20161.331.331.081.1960,455
3/30/201613.4913.7513.4513.651,256,493
3/30/20161.001.401.001.34127,460
3/29/201613.2513.5113.1713.471,072,170
3/29/20160.070.070.060.06800,128
3/28/201613.3813.4413.2113.24320,758
3/28/20160.070.070.070.07408,091
3/24/201613.3313.4713.1413.37505,076
3/24/20160.070.070.070.07525,686
3/23/201613.5613.6313.3813.38519,524
3/23/20160.070.070.070.072,375,925
3/22/201613.6913.7713.4213.55874,023
3/22/20160.070.070.070.07358,683
3/21/201613.6113.9713.6013.74592,038
3/21/20160.070.070.070.07465,897
3/18/201613.8213.9013.6213.631,543,326
3/18/20160.070.080.070.072,279,333
3/17/201613.5213.7913.4513.76836,981
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center