$15.38 +0.13 (%) PennyMac Mortgage Investment Trust - NYSE

Aug. 27, 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
8/26/201515.2415.3314.9515.25803,645
8/26/20150.670.690.570.6456,347
8/25/201515.5915.5915.0115.02831,386
8/25/20150.600.650.600.6546,103
8/24/201515.5315.6814.8215.211,170,181
8/24/20150.590.620.500.62265,350
8/21/201515.9616.1715.8515.86990,769
8/21/20150.630.630.560.5898,553
8/20/201516.2316.2716.0916.10473,852
8/20/20150.650.680.620.6813,150
8/19/201516.2016.3716.0716.29881,898
8/19/20150.640.650.600.6035,653
8/18/201516.0116.0815.8515.93437,418
8/18/20150.660.660.600.6341,450
8/17/201515.9616.1115.8716.02387,273
8/17/20150.690.690.650.6574,200
8/14/201515.8716.0015.8315.97479,281
8/14/20150.710.760.690.6961,800
8/13/201516.0116.0615.8215.91661,313
8/13/20150.700.760.670.7676,368
8/12/201515.8616.0615.8016.04603,166
8/12/20150.720.750.720.7328,025
8/11/201515.8815.9715.8015.89653,486
8/11/20150.740.750.730.73152,200
8/10/201515.9715.9815.7615.911,526,074
8/10/20150.740.740.740.747,486
8/7/201515.8216.2015.7815.981,661,319
8/7/20150.750.750.730.7317,312
8/6/201517.0017.0415.6616.503,727,611
8/6/20150.780.780.740.7587,600
8/5/201517.7117.8217.5717.65586,292
8/5/20150.830.830.790.7916,200
8/4/201517.8817.9717.7017.72451,970
8/4/20150.820.840.820.846,210
8/3/201517.7617.9117.6217.90674,979
7/31/201517.6317.8817.5617.76634,273
7/31/20150.830.860.820.8562,852
7/30/201517.6617.7017.5017.56515,523
7/30/20150.830.870.820.8773,282
7/29/201517.4017.7717.3317.67664,370
7/29/20150.850.890.830.83250,012
7/28/201517.4017.5717.3517.36661,411
7/28/20150.850.870.850.8725,957
7/27/201517.4417.4917.3717.41590,950
7/27/20150.830.840.830.8369,275
7/24/201517.3817.4717.2317.30654,569
7/24/20150.830.840.830.83163,775
7/23/201517.4517.5017.3817.40798,845
7/23/20150.840.850.830.8342,300
7/22/201517.4517.4617.3317.42479,090
7/22/20150.830.860.830.8645,860
7/21/201517.2817.4517.2617.40482,244
7/21/20150.820.840.820.835,800
7/20/201517.2317.3117.0117.261,009,694
7/20/20150.840.840.800.8030,508
7/17/201517.3417.4117.1717.19644,194
7/17/20150.830.900.820.8684,387
7/16/201517.3517.4817.3017.36544,320
7/16/20150.870.870.810.8148,961
7/15/201517.1217.2917.0617.281,372,383
7/15/20150.880.900.870.8947,436
7/14/201517.2917.3517.0817.111,082,834
7/14/20150.880.900.880.9068,507
7/13/201518.0318.1917.9117.961,202,254
7/13/20150.860.870.860.866,700
7/10/201517.7618.1617.7118.001,013,814
7/10/20150.860.900.860.9087,000
7/9/201518.0718.1517.6717.681,296,106
7/9/20150.830.900.830.9067,306
7/8/201518.2918.3717.9818.00721,878
7/8/20150.900.900.840.8628,888
7/7/201518.6518.6518.2918.301,074,394
7/7/20150.900.940.890.9042,200
7/6/201517.8918.1717.8818.10974,455
7/6/20150.900.950.900.9372,000
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
  • Showing 1-100 of 2,518 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!