$17.97 -0.08 (%) PennyMac Mortgage Investment Trust - NYSE

Jul. 2, 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
7/3/20150.880.890.870.8825,450
7/2/201518.0518.3317.9217.97626,733
7/2/20150.980.980.920.9254,350
7/1/201517.5018.0517.4618.05829,293
6/30/201517.6517.8117.4117.43991,955
6/30/20150.900.980.900.9848,475
6/29/201517.8618.0017.5917.62884,649
6/29/20150.930.950.900.92130,758
6/26/201518.1118.3417.9117.991,294,839
6/26/20150.930.950.920.9414,450
6/25/201518.4218.4717.9818.00925,310
6/25/20150.950.960.950.9611,000
6/24/201518.5318.5618.4018.43354,825
6/24/20150.910.950.910.9526,300
6/23/201518.6618.6918.5218.55421,613
6/23/20150.930.940.930.9440,572
6/22/201518.9419.0118.6218.63553,920
6/22/20150.940.950.940.9432,607
6/19/201518.7718.9918.7718.952,423,933
6/19/20150.990.990.930.9657,819
6/18/201518.5718.9018.5218.83815,871
6/18/20150.960.970.950.9713,616
6/17/201518.4718.5518.3518.51619,933
6/17/20150.980.980.970.9839,281
6/16/201518.4618.6318.3318.50663,961
6/16/20150.980.980.960.96213,161
6/15/201518.2818.5018.2218.48951,888
6/15/20150.981.000.970.9977,992
6/12/201518.2418.4218.1818.25677,278
6/12/20150.961.000.960.9852,750
6/11/201518.1718.3518.1618.25662,129
6/11/20150.960.990.960.9968,544
6/10/201518.1318.2718.0518.16384,618
6/10/20150.980.990.950.98293,700
6/9/201518.2418.3318.1018.14427,609
6/9/20150.930.980.930.98268,189
6/8/201518.2218.2918.1518.26404,151
6/8/20150.950.970.940.95142,450
6/5/201518.2618.3618.1518.21738,435
6/5/20150.940.940.880.9434,550
6/4/201518.4718.5618.3018.32379,877
6/4/20150.930.940.930.9416,108
6/3/201518.5318.5418.4018.50904,782
6/3/20150.930.940.930.9454,083
6/2/201518.5818.6818.4818.50938,382
6/2/20150.940.940.910.93118,770
6/1/201518.3718.6818.3718.63981,246
6/1/20150.970.970.940.9411,786
5/29/201518.1918.4118.1718.37775,226
5/29/20150.940.970.930.95287,722
5/28/201518.2018.2618.1318.21303,193
5/28/20150.950.950.940.94144,047
5/27/201518.0918.2718.0618.25351,738
5/27/20150.950.960.940.9452,691
5/26/201518.2018.2418.0218.12514,320
5/26/20150.960.960.930.9322,920
5/25/20150.930.950.930.9510,298
5/22/201518.2518.3418.1818.26442,394
5/22/20150.960.960.950.955,219
5/21/201518.3118.3818.2618.30389,849
5/21/20150.950.960.950.9514,620
5/20/201518.2218.2918.0418.291,097,177
5/20/20150.930.950.930.9412,648
5/19/201518.2718.3018.1018.19362,882
5/19/20150.970.970.930.94273,467
5/18/201518.1118.3018.1018.28525,932
5/15/201518.0918.2018.0318.17481,382
5/15/20150.970.980.960.9752,100
5/14/201518.1118.2618.0018.06507,321
5/14/20150.990.990.960.9613,770
5/13/201518.2318.3118.0618.07495,644
5/13/20150.971.000.971.0052,720
5/12/201518.2018.2618.1018.161,043,384
5/12/20151.011.010.970.98135,331
5/11/201518.1718.3418.1318.271,112,429
5/11/20151.051.051.031.0428,436
5/8/201518.3018.4318.2018.221,298,448
5/8/20151.051.081.041.0715,444
5/7/201519.5019.5017.6918.303,601,659
5/7/20151.101.101.011.0354,392
5/6/201520.3720.4420.1920.30585,603
5/6/20151.101.111.101.1053,476
5/5/201520.7320.8020.3520.38798,813
5/5/20151.101.131.101.1066,216
5/4/201520.9520.9920.7320.75607,060
5/4/20151.081.111.071.10196,935
5/1/201520.9421.0920.8620.91599,409
5/1/20151.091.091.041.0845,580
4/30/201521.2021.2920.8620.95662,051
4/30/20151.021.081.021.0836,104
4/29/201521.3221.4621.1921.19274,762
4/29/20151.041.061.041.0536,397
4/28/201521.4121.5021.2721.34387,444
4/28/20150.971.070.971.07230,055
4/27/201521.3521.4521.2821.42283,703
4/27/20150.991.000.950.97244,207
4/24/201521.2921.4321.2821.31356,727
4/24/20151.001.020.980.99115,777
4/23/201521.2821.3821.1721.28284,375
4/23/20151.041.050.991.01212,041
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!