$15.28 +0.01 (%) PennyMac Mortgage Investment Trust - New York Stock Exchange, Inc.

Sep. 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
9/26/201615.3315.5115.2815.28434,659
9/26/20161.751.791.751.7883,055
9/23/201615.4115.5315.2615.27439,891
9/23/20161.741.801.741.7619,759
9/22/201615.4015.4515.3615.43318,144
9/22/20161.831.861.811.817,243
9/21/201615.2515.3915.1415.35329,043
9/21/20161.761.821.761.8040,260
9/20/201615.3715.4015.2515.25214,196
9/20/20161.791.791.741.7627,207
9/19/201615.1215.4015.1015.31339,449
9/19/20161.831.881.801.8022,470
9/16/201615.2415.2415.0015.09716,414
9/16/20161.861.871.751.8219,122
9/15/201615.1215.3015.1015.24332,576
9/15/20161.901.921.871.8720,193
9/14/201615.0215.2615.0015.16503,503
9/14/20161.881.951.861.8615,215
9/13/201615.0515.0514.8114.97505,087
9/13/20161.881.881.861.8615,512
9/12/201614.8815.1214.6715.05498,149
9/12/20161.881.931.871.9334,330
9/9/201615.2915.2914.7414.98811,251
9/9/20161.901.911.891.8921,770
9/8/201615.3515.4415.2715.36271,003
9/8/20161.881.941.881.9428,068
9/7/201615.3115.4415.2315.39333,758
9/7/20161.891.941.891.9027,814
9/6/201615.3815.4415.1715.36366,215
9/6/20162.002.001.891.9055,703
9/2/201615.0115.4315.0115.38444,225
9/2/20161.901.931.901.9016,726
9/1/201615.2715.2715.0015.03419,645
9/1/20161.921.921.861.9027,173
8/31/201615.1915.2715.0215.24355,864
8/31/20161.901.951.901.9520,967
8/30/201615.1615.2715.0015.25266,208
8/30/20161.841.921.821.9285,554
8/29/201615.0415.2615.0315.15207,184
8/29/20161.921.981.871.9317,828
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center