$11.19 -0.33 (%) PennyMac Mortgage Investment Trust - NYSE

Feb. 8, 2016 | 02:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PMT historical data

Date Open High Low Close Volume
2/5/201611.8012.1511.2111.523,966,744
2/5/20160.050.050.050.051,885,587
2/4/201611.9011.9510.9111.552,760,316
2/4/20160.050.050.050.05880,757
2/3/201613.5313.7113.3813.69502,209
2/3/20160.050.060.050.051,877,067
2/2/201613.3413.5213.1413.48602,786
2/2/20160.050.060.050.052,318,523
2/1/201613.5113.7013.3713.44447,998
2/1/20160.050.050.050.051,639,825
1/29/201613.2213.5813.1313.55995,495
1/29/20160.050.050.050.051,384,440
1/28/201613.0213.3412.9713.10770,631
1/28/20160.050.050.050.051,451,713
1/27/201613.0713.2612.8712.94662,984
1/27/20160.040.050.040.055,427,121
1/26/201612.8113.1912.8113.09992,578
1/26/20160.040.040.040.04209,508
1/25/201613.3013.4012.8012.81808,540
1/25/20160.040.040.040.04918,300
1/22/201613.1513.5513.1513.40678,730
1/22/20160.040.040.040.041,121,899
1/21/201613.0513.4712.9213.001,030,249
1/21/20160.040.040.030.041,478,458
1/20/201612.9613.1212.0812.981,461,541
1/20/20160.040.040.040.041,540,192
1/19/201613.4913.5012.7413.182,011,689
1/19/20160.040.040.040.04856,634
1/18/20160.040.040.030.041,014,135
1/15/201613.5613.7012.9813.451,494,969
1/15/20160.040.040.030.041,886,616
1/14/201614.4314.4813.8613.901,724,718
1/14/20160.040.040.040.0415,282,069
1/13/201614.9115.0214.2114.43794,478
1/13/20160.040.040.040.04895,565
1/12/201615.5315.5314.6614.92877,684
1/12/20160.040.040.040.0410,375,917
1/11/201615.4115.5415.3115.45606,316
1/11/20160.040.040.040.042,358,521
1/8/201615.6915.6915.3415.41842,566
1/8/20160.040.040.040.04903,451
1/7/201615.8115.9215.5715.57515,709
1/7/20160.040.040.040.042,580,641
1/6/201615.8616.1215.7915.99578,701
1/6/20160.040.050.040.041,991,949
1/5/201615.5816.0115.5115.91454,870
1/5/20160.050.050.040.044,132,653
1/4/201615.1315.6115.0115.58602,160
1/4/20160.050.050.050.051,731,982
12/31/201515.4115.5215.2615.26683,755
12/31/20150.050.060.050.052,250,497
12/30/201515.5915.6215.4315.43459,422
12/30/20150.060.060.050.054,991,743
12/29/201515.7715.8315.5215.62559,987
12/29/20150.060.070.050.063,135,965
12/28/201515.9315.9515.7015.74527,662
12/24/201515.8116.0315.7615.94404,252
12/24/20150.070.070.060.065,948,767
12/23/201515.9316.0815.8615.94632,526
12/23/20150.090.100.080.09861,493
12/22/201516.0616.3915.9716.33824,020
12/22/20150.100.100.080.08673,800
12/21/201515.8416.0615.7616.05722,054
12/21/20150.110.110.090.09591,976
12/18/201515.8616.0715.7415.742,204,015
12/18/20150.140.140.110.11535,322
12/17/201515.8916.0015.7415.91577,841
12/17/20150.140.150.130.15402,717
12/16/201515.5015.8815.4215.871,014,838
12/16/20150.120.150.120.14495,221
12/15/201515.4415.5415.2815.44817,182
12/15/20150.110.130.110.12357,080
12/14/201515.6515.7715.1815.41800,730
12/14/20150.130.130.110.12257,286
12/11/201515.7116.0415.5515.63822,406
12/11/20150.140.150.130.13560,234
12/10/201515.4816.2415.4816.151,007,509
12/10/20150.140.160.140.15304,904
12/9/201515.4115.5415.3315.39608,458
12/9/20150.160.160.140.140
12/8/201515.4915.5815.3615.44653,666
12/8/20150.160.160.150.16447,736
12/7/201515.8015.8715.5715.63505,606
12/7/20150.180.190.150.15845,523
12/4/201516.1216.2115.7515.83768,479
12/4/20150.200.210.180.190
12/3/201516.3016.4116.1016.13697,107
12/3/20150.210.210.200.210
12/2/201516.6516.7016.2616.28344,383
12/2/20150.210.210.200.21267,674
12/1/201516.6416.8416.6316.67442,291
12/1/20150.240.240.230.23125,239
11/30/201516.5016.6516.3916.64600,286
11/30/20150.240.240.230.24451,956
11/27/201516.0816.5516.0816.46338,546
11/27/20150.210.230.210.23237,652
11/26/20150.200.230.190.22319,780
11/25/201516.0716.1315.9516.07390,913
11/25/20150.220.220.190.201,272,428
11/24/201516.1116.1615.8716.08376,008
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center