$18.12 -0.14 (%) PennyMac Mortgage Investment Trust - NYSE

May. 26, 2015 | 09:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PMT historical data

Date Open High Low Close Volume
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
4/22/201521.2621.3221.2121.28231,240
4/22/20151.081.091.021.0479,220
4/21/201521.4021.4021.1521.27257,123
4/21/20151.071.101.051.09124,483
4/20/201521.3321.4521.2821.38339,401
4/20/20151.081.101.071.0870,487
4/17/201521.2021.3821.1621.28480,047
4/17/20151.101.131.081.10145,689
4/16/201521.2721.3721.2021.33228,772
4/16/20151.131.151.111.13168,543
4/15/201521.4121.4321.2621.28352,798
4/15/20151.111.221.111.16245,817
4/14/201521.1721.3421.1321.31426,794
4/14/20151.101.141.101.12177,568
4/13/201521.1521.2720.8621.11522,893
4/13/20151.101.121.071.12227,819
4/10/201521.7221.8421.6621.76771,517
4/10/20151.071.101.071.09189,944
4/9/201521.6621.7121.5521.62563,458
4/9/20151.061.101.061.09174,203
4/8/201521.5621.7921.5121.71421,939
4/8/20151.071.111.061.08202,829
4/7/201521.8021.8921.5621.58496,085
4/7/20151.071.121.071.10205,752
4/6/201521.3521.7421.3521.74506,308
4/6/20151.101.121.091.12273,770
4/2/201521.4521.4621.3221.34397,117
4/2/20151.031.081.031.08169,115
4/1/201521.3221.4021.1321.40442,504
4/1/20151.041.091.021.06283,191
3/31/201521.3821.4121.2021.29394,157
3/31/20151.041.091.041.0828,735
3/30/201521.4721.4821.3021.42426,149
3/30/20151.101.121.041.0980,111
3/27/201521.3321.4621.2321.44521,251
3/27/20151.121.151.111.1246,506
3/26/201521.2621.4321.2421.35728,508
3/26/20151.141.181.141.1660,120
3/25/201521.3621.4721.2621.34461,281
3/25/20151.211.211.111.15260,377
3/24/201521.4921.4921.3221.33270,096
3/24/20151.131.201.131.2023,950
3/23/201521.3921.5421.3121.45360,031
3/23/20151.121.201.121.2050,984
3/20/201521.3521.4821.2421.391,181,332
3/20/20151.131.211.131.1774,494
3/19/201521.2021.3621.1021.31337,003
3/19/20151.151.161.111.1655,451
3/18/201520.8821.4020.8821.28384,025
3/18/20151.111.221.111.18111,616
3/17/201520.8320.9320.7820.89261,815
3/17/20151.121.171.111.12100,163
3/16/201520.8321.0120.7820.85462,156
3/16/20151.141.181.091.15184,508
3/13/201520.7920.8320.5220.69263,453
3/13/20151.091.251.081.20569,590
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center