$21.40 +0.11 (%) PennyMac Mortgage Investment Trust - NYSE

Apr. 1, 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
4/1/201521.3221.4021.1321.40442,504
4/1/20151.041.091.021.06283,191
3/31/201521.3821.4121.2021.29394,157
3/31/20151.041.091.041.0828,735
3/30/201521.4721.4821.3021.42426,149
3/30/20151.101.121.041.0980,111
3/27/201521.3321.4621.2321.44521,251
3/27/20151.121.151.111.1246,506
3/26/201521.2621.4321.2421.35728,508
3/26/20151.141.181.141.1660,120
3/25/201521.3621.4721.2621.34461,281
3/25/20151.211.211.111.15260,377
3/24/201521.4921.4921.3221.33270,096
3/24/20151.131.201.131.2023,950
3/23/201521.3921.5421.3121.45360,031
3/23/20151.121.201.121.2050,984
3/20/201521.3521.4821.2421.391,181,332
3/20/20151.131.211.131.1774,494
3/19/201521.2021.3621.1021.31337,003
3/19/20151.151.161.111.1655,451
3/18/201520.8821.4020.8821.28384,025
3/18/20151.111.221.111.18111,616
3/17/201520.8320.9320.7820.89261,815
3/17/20151.121.171.111.12100,163
3/16/201520.8321.0120.7820.85462,156
3/16/20151.141.181.091.15184,508
3/13/201520.7920.8320.5220.69263,453
3/13/20151.091.251.081.20569,590
3/12/201520.6320.7620.6020.72336,016
3/12/20150.980.980.960.9655,888
3/11/201520.6620.7820.5120.57570,936
3/11/20150.981.000.961.0017,836
3/10/201520.5320.6820.3920.62501,027
3/10/20151.011.020.971.0074,509
3/9/201520.6920.8020.5020.60574,149
3/9/20151.051.071.011.0237,629
3/6/201520.8620.9720.6020.63675,736
3/6/20151.081.091.061.0825,863
3/5/201521.0521.0820.8721.01451,234
3/5/20151.081.111.071.0840,313
3/4/201521.0521.0820.8621.00544,942
3/4/20151.111.151.061.1274,035
3/3/201521.0321.2120.9921.05604,440
3/3/20151.131.151.101.11110,009
3/2/201521.3521.5420.9821.05986,467
3/2/20151.081.131.081.1359,191
2/27/201521.4421.6121.3021.44426,306
2/27/20151.141.161.101.1346,048
2/26/201521.3021.4221.2521.41306,700
2/26/20151.141.161.091.1670,810
2/25/201521.3821.5921.3221.34244,712
2/25/20151.141.161.111.1449,560
2/24/201521.4021.4021.2121.35540,075
2/24/20151.131.201.111.17115,251
2/23/201521.5021.5521.2421.39499,408
2/23/20151.131.191.131.1527,720
2/20/201521.4121.5821.4021.47238,892
2/20/20151.131.171.131.1412,348
2/19/201521.5021.6521.3721.43269,869
2/19/20151.151.161.131.1325,685
2/18/201521.5521.5721.2821.56361,188
2/18/20151.171.201.131.1646,263
2/17/201521.6521.7321.4821.53346,488
2/17/20151.181.221.141.1649,973
2/13/201521.6021.7421.5121.64329,322
2/13/20151.201.231.191.1974,383
2/12/201521.4721.7021.3921.59430,926
2/12/20151.171.201.171.2042,790
2/11/201521.3421.6121.2521.47462,984
2/11/20151.211.211.151.1529,268
2/10/201521.4221.4521.2121.33427,038
2/10/20151.221.231.191.20108,087
2/9/201521.3021.7421.3021.42697,309
2/9/20151.231.251.151.1892,430
2/6/201521.4921.5221.2521.35834,321
2/6/20151.251.251.131.21160,932
2/5/201521.9022.3521.1521.472,248,564
2/5/20151.101.281.071.28130,250
2/4/201522.9022.9322.3822.65521,179
2/4/20151.031.101.031.08112,208
2/3/201522.7023.0822.5622.99535,033
2/3/20150.991.060.991.06210,652
2/2/201522.5322.7022.3022.70404,355
2/2/20150.971.000.971.0044,799
1/30/201522.5822.6422.3322.51362,080
1/30/20150.981.000.940.9732,126
1/29/201522.5022.6222.1922.60248,614
1/29/20150.991.000.940.9447,753
1/28/201522.6522.7322.4322.48297,113
1/28/20150.961.010.960.9845,651
1/27/201522.6422.6922.5322.64264,243
1/27/20150.901.010.901.0065,489
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
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center