$15.09 -0.10 (%) PennyMac Mortgage Investment Trust - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/201615.2315.3114.9815.09284,178
8/26/20161.922.001.921.9814,429
8/25/201615.1415.2815.0915.19181,382
8/25/20161.831.911.791.9146,716
8/24/201615.2515.2615.0615.12236,142
8/24/20161.901.961.881.9454,033
8/23/201615.1015.3115.0515.22225,799
8/23/20161.971.991.901.9431,994
8/22/201615.1015.1615.0615.10237,439
8/22/20162.012.011.961.969,198
8/19/201615.1415.1415.0115.08324,232
8/19/20162.082.082.002.0017,184
8/18/201615.1915.3515.1215.16237,225
8/18/20161.962.031.952.0250,770
8/17/201615.1615.1815.0015.14253,759
8/17/20161.962.001.961.976,900
8/16/201615.2015.2415.0815.09272,289
8/16/20161.942.001.942.0014,050
8/15/201615.3115.3715.2015.22485,219
8/15/20161.992.021.982.0017,725
8/12/201615.3015.4815.2615.28291,001
8/12/20162.042.052.002.0529,123
8/11/201615.3915.4315.2015.38466,570
8/11/20162.042.062.032.0314,214
8/10/201615.5415.6415.3815.40310,393
8/10/20162.032.071.992.0419,074
8/9/201615.2315.5915.2315.55605,589
8/9/20162.152.182.042.0984,691
8/8/201615.4115.4915.2515.25619,771
8/8/20162.062.152.062.1334,256
8/5/201614.8715.5314.7915.34982,892
8/5/20162.122.152.022.0517,608
8/4/201615.2315.4814.5014.801,939,170
8/4/20162.182.192.102.1527,459
8/3/201616.2616.4716.2016.40588,187
8/3/20162.042.182.002.1388,467
8/2/201616.4616.5516.2416.27304,228
8/2/20161.932.021.932.0231,797
8/1/201616.1916.4816.1816.46666,418
7/29/201616.2516.3216.1316.23609,181
7/29/20161.921.991.921.958,260
7/28/201616.2516.2616.1316.22333,697
7/28/20161.911.951.911.9321,843
7/27/201616.3016.3116.0516.24464,815
7/27/20162.072.071.891.9338,295
7/26/201616.3216.3216.1916.23314,582
7/26/20162.072.072.052.059,239
7/25/201616.2916.3516.1516.28472,601
7/25/20162.102.102.032.1021,401
7/22/201616.1616.3916.1616.28273,717
7/22/20162.042.102.042.1032,074
7/21/201616.2716.2916.1316.17311,811
7/21/20162.092.152.032.0929,035
7/20/201616.2516.2916.1216.25246,569
7/20/20162.022.121.962.121,075,565
7/19/201616.0616.2516.0316.23477,592
7/19/20162.112.112.022.024,580
7/18/201615.8316.0115.8016.01477,484
7/18/20161.962.101.962.0687,343
7/15/201615.8115.9615.7515.79577,192
7/15/20162.202.202.052.0548,252
7/14/201616.0116.0515.7615.77727,157
7/14/20162.052.202.042.1478,671
7/13/201616.0016.1015.9015.98839,887
7/13/20162.152.151.992.10133,032
7/12/201615.9516.2415.8515.972,197,333
7/12/20162.302.302.192.2052,960
7/11/201616.5516.9316.5016.881,680,340
7/11/20162.372.372.212.2573,796
7/8/201616.4516.5916.3516.551,297,014
7/8/20162.382.392.332.3325,986
7/7/201616.4216.4516.2716.35938,465
7/7/20162.362.502.312.3354,058
7/6/201616.2016.3816.0416.37416,874
7/6/20162.242.352.202.3522,944
7/5/201616.3316.3816.1216.24699,269
7/5/20162.322.322.232.2522,320
7/4/20162.372.442.332.3938,958
7/1/201616.2516.3616.1516.33501,923
6/30/201616.0716.2415.9716.23489,498
6/30/20162.402.402.332.3962,925
6/29/201615.9216.1315.9116.06461,635
6/29/20162.392.452.362.4535,605
6/28/201615.6616.0115.6115.88606,196
6/28/20162.342.402.282.3542,907
6/27/201615.8715.9215.5415.54653,670
6/27/20162.392.392.172.3755,327
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center