NYSE:PMT
PennyMac Mortgage Investment Trust Stock Price (Quote)
$14.63
-0.200 (-1.35%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 PMT stock ended at $14.63. This is 1.35% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.36% from a day low at $14.59 to a day high of $14.94. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Mar 15, 2016 | $13.47 | $13.54 | $13.25 | $13.43 | 269 200 |
| Mar 14, 2016 | $13.60 | $13.64 | $13.38 | $13.51 | 483 500 |
| Mar 11, 2016 | $13.22 | $13.68 | $13.20 | $13.67 | 546 500 |
| Mar 10, 2016 | $13.38 | $13.40 | $13.09 | $13.16 | 647 900 |
| Mar 09, 2016 | $13.36 | $13.50 | $13.12 | $13.32 | 434 700 |
| Mar 08, 2016 | $13.58 | $13.71 | $13.33 | $13.39 | 647 600 |
| Mar 07, 2016 | $13.48 | $13.77 | $13.46 | $13.71 | 419 200 |
| Mar 04, 2016 | $13.53 | $13.77 | $13.45 | $13.49 | 779 800 |
| Mar 03, 2016 | $13.26 | $13.53 | $13.24 | $13.52 | 771 300 |
| Mar 02, 2016 | $13.15 | $13.26 | $13.12 | $13.24 | 526 800 |
| Mar 01, 2016 | $13.19 | $13.27 | $12.98 | $13.16 | 779 300 |
| Feb 29, 2016 | $13.10 | $13.34 | $13.01 | $13.16 | 1 149 700 |
| Feb 26, 2016 | $12.79 | $13.36 | $12.72 | $13.09 | 959 800 |
| Feb 25, 2016 | $12.45 | $12.76 | $12.44 | $12.73 | 933 300 |
| Feb 24, 2016 | $12.13 | $12.40 | $11.87 | $12.38 | 600 000 |
| Feb 23, 2016 | $12.08 | $12.29 | $11.92 | $12.21 | 966 400 |
| Feb 22, 2016 | $11.98 | $12.21 | $11.96 | $12.06 | 839 000 |
| Feb 19, 2016 | $11.94 | $12.05 | $11.81 | $11.95 | 799 900 |
| Feb 18, 2016 | $12.02 | $12.10 | $11.85 | $11.96 | 684 200 |
| Feb 17, 2016 | $11.85 | $12.17 | $11.80 | $11.96 | 1 192 800 |
| Feb 16, 2016 | $11.45 | $11.90 | $11.17 | $11.84 | 1 138 900 |
| Feb 12, 2016 | $11.27 | $11.54 | $11.21 | $11.38 | 982 400 |
| Feb 11, 2016 | $11.00 | $11.30 | $10.96 | $11.21 | 1 225 200 |
| Feb 10, 2016 | $11.40 | $11.45 | $11.22 | $11.23 | 897 800 |
| Feb 09, 2016 | $11.21 | $11.42 | $11.09 | $11.28 | 1 350 500 |
