$20.63 -0.38 (%) PennyMac Mortgage Investment Trust - NYSE

Mar. 6, 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
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
1/20/201522.5522.5522.2922.39571,067
1/20/20151.011.010.930.9316,126
1/19/20150.931.020.931.0011,347
1/16/201522.1522.4522.0622.44430,270
1/16/20150.941.000.940.9828,624
1/15/201522.1022.3521.9722.13556,119
1/15/20150.950.980.920.9557,328
1/14/201521.8422.1221.7122.04482,810
1/14/20150.900.970.870.9383,866
1/13/201521.9022.0321.7421.96631,192
1/13/20150.950.960.900.9164,558
1/12/201521.6721.8721.6121.86331,594
1/12/20150.971.030.940.94230,779
1/9/201521.9021.9021.6221.70390,649
1/9/20150.990.990.970.9717,387
1/8/201521.7221.8521.5521.84628,557
1/8/20151.031.050.980.9881,380
1/7/201521.4521.6921.3721.69409,744
1/7/20150.991.030.971.0040,038
1/6/201521.4121.6521.2721.39380,075
1/6/20150.990.990.920.9470,152
1/5/201521.3521.5221.2021.36338,269
1/5/20151.051.080.991.01119,571
1/2/201521.1621.5021.1121.43243,564
1/2/20151.111.111.001.0915,858
12/31/201421.4021.5421.0821.09436,796
12/31/20140.961.140.951.14125,151
12/30/201421.5121.6221.3221.37324,338
12/30/20140.961.050.960.9782,397
12/29/201421.4221.7021.3621.48520,187
12/29/20140.961.060.961.0037,921
12/26/201421.5421.5621.2421.47508,569
12/24/201422.0822.0821.8621.90294,068
12/24/20140.961.000.960.9744,212
12/23/201422.1022.1021.9722.09356,836
12/23/20140.991.060.950.9765,392
12/22/201421.9022.0521.8222.05379,051
12/22/20141.001.071.001.0496,257
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center