U.S. markets open in 9 hours 1 minute

PennyMac Mortgage Investment Trust (PMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.70+0.26 (+1.49%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202017.5317.9517.4717.7017.70535,600
Dec 02, 202017.3017.5517.1617.4417.44695,500
Dec 01, 202017.3017.5717.1417.2917.29493,200
Nov 30, 202017.6017.6217.0117.1017.101,020,300
Nov 27, 202017.4317.6617.3517.6217.62279,600
Nov 25, 202017.6717.7217.2017.3917.39825,500
Nov 24, 202017.6618.0217.6017.7217.721,119,100
Nov 23, 202017.1617.5417.1417.4317.43726,600
Nov 20, 202016.9217.1816.7516.9516.95780,300
Nov 19, 202016.8217.0616.6716.9716.97697,000
Nov 18, 202017.1017.5716.8516.8716.871,025,600
Nov 17, 202016.9817.2416.8816.9516.951,167,000
Nov 16, 202016.9017.2916.8517.1217.121,194,500
Nov 13, 202016.0616.6116.0316.5016.50876,300
Nov 12, 202016.2016.3015.7115.8015.80861,000
Nov 11, 202016.9216.9216.1716.3616.36773,100
Nov 10, 202016.4217.0416.2016.9516.951,140,200
Nov 09, 202016.6517.1316.2416.2416.241,416,700
Nov 06, 202016.4616.5515.6115.7915.79734,300
Nov 05, 202015.7516.2715.7516.1216.12626,900
Nov 04, 202015.7915.9415.2615.7415.74561,000
Nov 03, 202015.8015.9515.5315.8415.84519,600
Nov 02, 202015.1815.7415.1515.6715.67787,900
Oct 30, 202015.4215.5014.8214.9714.97729,700
Oct 29, 202015.2015.4114.7915.3515.35694,100
Oct 28, 202015.4515.5415.0115.2115.21709,600
Oct 27, 202015.9816.2415.6915.6915.69768,600
Oct 26, 202016.3816.4115.8815.9415.94990,700
Oct 23, 202016.3616.7716.3116.4816.48480,900
Oct 22, 202016.1916.5616.1716.2516.25580,300
Oct 21, 202016.2816.4416.0716.1516.15826,600
Oct 20, 202016.4416.6516.2316.2816.28548,400
Oct 19, 202016.6616.7216.2216.2516.25584,400
Oct 16, 202016.5516.7116.3016.5416.54857,700
Oct 15, 202016.5016.7316.4016.6416.64366,000
Oct 14, 202016.7416.9716.5716.6816.68543,500
Oct 14, 20200.4 Dividend
Oct 13, 202017.0717.2716.9817.1916.79677,200
Oct 12, 202017.3817.4617.1617.2216.82680,800
Oct 09, 202017.4017.5717.1717.3316.93758,100
Oct 08, 202017.0517.4516.9217.4017.00575,600
Oct 07, 202017.1417.3916.7016.8616.47968,200
Oct 06, 202017.2817.5517.0917.1116.71775,800
Oct 05, 202016.9117.1416.8417.1016.70491,400
Oct 02, 202016.0016.8115.9216.7616.37842,400
Oct 01, 202016.1016.3115.9716.2815.90654,600
Sep 30, 202016.1916.6316.0216.0715.70843,200
Sep 29, 202016.8416.8916.0816.1515.77566,200
Sep 28, 202016.6417.1416.6416.8616.471,492,200
Sep 25, 202015.8316.4115.8316.4016.021,303,400
Sep 24, 202016.0816.4115.6815.8515.48916,900
Sep 23, 202017.1117.1516.0416.0515.681,030,600
Sep 22, 202016.8317.2516.7717.1016.70644,500
Sep 21, 202017.1817.2716.6316.7416.35926,300
Sep 18, 202017.4417.6217.1317.4717.062,670,700
Sep 17, 202017.3217.6117.1217.2616.86860,700
Sep 16, 202017.3917.7717.3417.4917.08933,000
Sep 15, 202017.6717.8117.2217.3016.90610,400
Sep 14, 202016.9317.6016.9017.5817.17868,500
Sep 11, 202016.9116.9916.5416.8316.44604,600
Sep 10, 202017.2617.3916.8516.8516.46545,300
Sep 09, 202017.0017.2616.9517.1716.77382,700
Sep 08, 202016.9517.2816.7016.9116.52552,300
Sep 04, 202017.3617.4916.7117.0416.64466,800
Sep 03, 202017.4817.6116.8517.1716.77721,600
Sep 02, 202017.3917.5317.1517.4417.03528,200
Sep 01, 202017.0017.5716.8517.5117.10701,000
Aug 31, 202017.5817.5817.1317.1416.74807,800
Aug 28, 202017.8517.9417.5017.5717.16950,000
Aug 27, 202017.4417.8017.3617.6817.27578,400
Aug 26, 202017.4817.6117.3217.3816.98814,100
Aug 25, 202017.7717.8517.2417.4317.02887,300
Aug 24, 202017.5317.8517.1917.6917.28847,100
Aug 21, 202017.3217.4517.0717.3116.91749,200
Aug 20, 202017.4317.6617.2017.4217.01702,100
Aug 19, 202017.7317.8917.4317.5017.09641,400
Aug 18, 202017.8418.1417.7017.7617.35582,300
Aug 17, 202017.8618.1617.7817.8717.45734,300
Aug 14, 202017.6718.2317.5217.9717.55602,800
Aug 13, 202017.9818.3117.6817.8217.411,086,100
Aug 12, 202018.7318.7618.0618.1017.68980,200
Aug 11, 202018.9719.4618.3318.4618.031,415,300
Aug 10, 202017.9018.8017.9018.5018.072,462,900
Aug 07, 202019.7319.7317.8217.8917.472,605,100
Aug 06, 202019.4119.9419.4019.9319.471,122,800
Aug 05, 202019.2519.4918.9819.4819.031,684,900
Aug 04, 202019.1219.2218.8319.0918.651,318,600
Aug 03, 202018.7219.2018.5419.1218.68909,400
Jul 31, 202018.7019.0318.5118.8518.41937,300
Jul 30, 202018.7019.0018.7018.8518.41636,400
Jul 29, 202018.9819.1018.8718.9918.551,122,300
Jul 28, 202018.9619.0718.7818.7818.341,372,300
Jul 27, 202018.3418.9518.3418.9018.462,144,200
Jul 24, 202018.7018.8718.3318.3617.93621,400
Jul 23, 202018.7419.1518.7318.7818.34761,800
Jul 22, 202018.4719.2418.4418.9818.54583,300
Jul 21, 202018.7418.8718.4518.5718.14838,400
Jul 20, 202018.3118.7418.2418.6318.20724,700
Jul 17, 202018.2718.6618.0218.3917.96734,300
Jul 16, 202017.8218.4017.7418.2917.86740,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...