$17.76 +0.20 (%) PennyMac Mortgage Investment Trust - NYSE

Jul. 31, 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
7/30/201517.6617.7017.5017.56515,523
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
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
  • 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!