Australia markets open in 6 hours 37 minutes

PennyMac Mortgage Investment Trust (PMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.20-0.27 (-1.55%)
At close: 04:00PM EST
17.15 -0.05 (-0.29%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202217.4317.6717.1817.2017.201,174,900
20 Jan 202217.8517.9117.4617.4717.47825,300
19 Jan 202218.1018.1417.7917.8217.82534,700
18 Jan 202218.3118.4218.0518.1018.10657,100
14 Jan 202218.1918.3218.0118.3118.31628,700
13 Jan 202218.4018.4718.2218.2418.24564,600
12 Jan 202218.3218.3618.1818.2918.29723,200
11 Jan 202218.0718.2918.0318.2318.23608,600
10 Jan 202217.9518.2517.8718.0718.07898,700
07 Jan 202217.9118.1217.7618.0418.041,105,000
06 Jan 202217.5017.7017.4017.5517.55532,900
05 Jan 202217.7017.7917.3617.3817.38891,000
04 Jan 202217.8518.0217.7117.7517.75754,200
03 Jan 202217.4017.8517.3817.7417.74795,200
31 Dec 202117.4517.5717.3217.3317.331,024,700
30 Dec 202117.4217.6317.3417.5117.511,484,700
30 Dec 20210.47 Dividend
29 Dec 202117.9217.9717.7817.8017.33775,000
28 Dec 202117.9218.1217.9017.9317.46706,700
27 Dec 202117.8317.9717.6817.9517.48609,400
23 Dec 202117.7217.9317.6617.8317.36682,600
22 Dec 202117.4917.7017.4017.6417.17939,100
21 Dec 202117.2117.6817.1017.5417.081,112,400
20 Dec 202117.3417.3516.7617.0116.562,045,700
17 Dec 202117.5117.6917.2317.4316.973,229,900
16 Dec 202117.9817.9817.4317.5117.051,419,500
15 Dec 202117.7017.8617.4317.8117.341,675,900
14 Dec 202117.9318.1317.6317.6417.171,335,400
13 Dec 202118.0718.1517.8917.8917.421,169,100
10 Dec 202118.2518.4118.0618.1417.66778,200
09 Dec 202118.2518.4418.1318.2517.77643,500
08 Dec 202118.3118.5618.3118.3817.89555,000
07 Dec 202118.3218.4418.1718.3117.83916,400
06 Dec 202117.9618.4417.9218.2317.75945,100
03 Dec 202118.1218.1617.7717.8617.39949,000
02 Dec 202117.7018.1317.6618.0317.55931,400
01 Dec 202117.6718.2417.5617.5817.121,748,400
30 Nov 202118.1218.2117.3217.3716.913,899,400
29 Nov 202118.5518.6018.1318.1817.701,016,200
26 Nov 202118.2818.4018.1018.3817.89595,100
24 Nov 202118.4518.7218.3718.5618.07605,100
23 Nov 202118.3518.5918.3118.4717.98925,200
22 Nov 202118.3118.5218.2718.2817.801,070,500
19 Nov 202118.2618.4218.2018.2717.79986,100
18 Nov 202118.4418.5818.1018.3117.831,377,600
17 Nov 202118.6518.7118.3318.4217.931,014,200
16 Nov 202118.6518.7618.5918.7118.22814,400
15 Nov 202118.8018.9018.6418.7018.21671,000
12 Nov 202119.0619.1418.7718.7718.27549,400
11 Nov 202118.8619.0318.8219.0118.51458,600
10 Nov 202118.8019.0518.8018.8818.38950,500
09 Nov 202119.0019.0518.6918.7918.291,880,700
08 Nov 202119.3019.3919.0719.3018.791,349,400
05 Nov 202119.3219.6519.0519.2618.752,348,300
04 Nov 202120.1020.2820.0220.1019.57643,100
03 Nov 202120.1120.3720.0120.1119.58903,800
02 Nov 202120.3620.3620.0020.1319.60540,400
01 Nov 202120.2420.4920.2120.3519.81601,900
29 Oct 202120.1420.2720.0520.1519.62577,400
28 Oct 202120.1720.2119.9420.1819.65534,100
27 Oct 202120.1520.2220.0320.1019.57471,200
26 Oct 202120.3920.4420.1520.1619.63507,000
25 Oct 202120.3320.5020.3020.4219.88316,900
22 Oct 202120.4720.5020.2620.3319.79446,200
21 Oct 202120.2420.4520.2220.4419.90422,500
20 Oct 202120.0820.4220.0620.2219.69585,900
19 Oct 202120.1620.1820.0220.1719.64565,500
18 Oct 202119.9720.1619.9020.0719.54612,900
15 Oct 202120.1620.2219.9319.9519.42659,600
14 Oct 202120.1520.2519.9220.0219.491,415,800
14 Oct 20210.47 Dividend
13 Oct 202120.5620.6720.4220.6019.601,146,900
12 Oct 202120.4920.7220.3820.5819.581,037,500
11 Oct 202120.3020.4420.2920.3819.39564,700
08 Oct 202120.2520.4420.2020.2719.28581,200
07 Oct 202120.1520.3520.1020.2519.27804,100
06 Oct 202120.0020.0719.8120.0719.09589,500
05 Oct 202119.9520.1919.8520.0719.09609,700
04 Oct 202119.9720.1319.8819.9218.95611,200
01 Oct 202119.7819.9919.6519.9218.95641,400
30 Sept 202119.7319.8619.6519.6918.73630,500
29 Sept 202119.7219.8519.6119.7518.79465,200
28 Sept 202119.9019.9519.6119.7218.76666,400
27 Sept 202119.7620.0819.6819.9018.93908,600
24 Sept 202119.7619.8519.6319.6418.69582,800
23 Sept 202120.0720.1119.6919.7518.79668,800
22 Sept 202119.7920.0619.6919.9318.96719,700
21 Sept 202119.5519.7519.5219.6518.69485,300
20 Sept 202119.5219.6519.3219.4818.531,029,300
17 Sept 202119.7419.8319.5919.7718.811,817,800
16 Sept 202119.8319.9519.7019.7118.75576,200
15 Sept 202119.9119.9319.7419.8518.88446,600
14 Sept 202119.9019.9219.7419.8318.87548,300
13 Sept 202119.6119.8619.5319.8118.85580,500
10 Sept 202119.7719.7719.4519.4918.54451,600
09 Sept 202119.5719.7919.4519.6618.70980,600
08 Sept 202119.3219.3619.2319.3218.38494,200
07 Sept 202119.5619.6119.3019.3518.41836,100
03 Sept 202119.4619.5419.3619.5318.58403,300
02 Sept 202119.4919.5819.3619.4818.53389,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...