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 |
| Feb 08, 2016 | $11.39 | $11.48 | $11.05 | $11.40 | 4 100 200 |
| Feb 05, 2016 | $11.80 | $12.15 | $11.21 | $11.52 | 3 960 700 |
| Feb 04, 2016 | $11.90 | $11.95 | $10.91 | $11.55 | 2 759 800 |
| Feb 03, 2016 | $13.53 | $13.71 | $13.38 | $13.69 | 497 500 |
| Feb 02, 2016 | $13.34 | $13.52 | $13.14 | $13.48 | 600 100 |
| Feb 01, 2016 | $13.51 | $13.70 | $13.37 | $13.44 | 445 900 |
| Jan 29, 2016 | $13.22 | $13.58 | $13.13 | $13.55 | 995 000 |
| Jan 28, 2016 | $13.02 | $13.34 | $12.97 | $13.10 | 770 600 |
| Jan 27, 2016 | $13.07 | $13.26 | $12.87 | $12.94 | 661 000 |
| Jan 26, 2016 | $12.81 | $13.19 | $12.81 | $13.09 | 992 300 |
| Jan 25, 2016 | $13.30 | $13.40 | $12.80 | $12.81 | 808 500 |
| Jan 22, 2016 | $13.15 | $13.55 | $13.15 | $13.40 | 671 500 |
| Jan 21, 2016 | $13.05 | $13.47 | $12.92 | $13.00 | 1 030 100 |
| Jan 20, 2016 | $12.96 | $13.12 | $12.08 | $12.98 | 1 458 900 |
| Jan 19, 2016 | $13.49 | $13.50 | $12.74 | $13.18 | 2 011 600 |
| Jan 15, 2016 | $13.56 | $13.70 | $12.98 | $13.45 | 1 495 000 |
| Jan 14, 2016 | $14.43 | $14.48 | $13.86 | $13.90 | 1 724 700 |
| Jan 13, 2016 | $14.92 | $15.02 | $14.21 | $14.43 | 794 500 |
| Jan 12, 2016 | $15.53 | $15.53 | $14.66 | $14.92 | 877 700 |
| Jan 11, 2016 | $15.41 | $15.54 | $15.31 | $15.45 | 606 300 |
| Jan 08, 2016 | $15.69 | $15.69 | $15.34 | $15.41 | 842 600 |
| Jan 07, 2016 | $15.81 | $15.92 | $15.57 | $15.57 | 515 700 |
| Jan 06, 2016 | $15.86 | $16.12 | $15.79 | $15.99 | 578 700 |
| Jan 05, 2016 | $15.58 | $16.01 | $15.51 | $15.91 | 454 600 |
