PennyMac Mortgage Invest... Historical Data - PMT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
PennyMac Mortgage Investment Trust PMT NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-1.67 -13.0% 11.18 11.13 12.75 12.51 12.85 20:00:00
more quote information »

PMT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.1514.735.509.595,562,5923.0337.18%
1 Month21.0122.313.5011.963,575,539-9.83-46.79%
3 Months22.1523.833.5015.131,844,412-10.97-49.53%
6 Months22.3725.003.5017.941,404,159-11.19-50.02%
1 Year20.6925.003.5019.411,173,760-9.51-45.96%
3 Years16.9025.003.5018.79714,449-5.72-33.85%
5 Years21.3325.003.5017.69668,208-10.15-47.59%

PMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 11.18 -1.72 -13.33% 12.51 13.00 11.13 3,148,906
Mar 26 2020 12.90 2.30 21.7% 11.26 14.73 9.98 7,871,248
Mar 25 2020 10.60 4.80 82.76% 6.39 10.68 5.50 6,334,369
Mar 24 2020 5.80 -0.50 -7.94% 6.49 6.81 5.525 4,539,648
Mar 23 2020 6.30 -1.06 -14.4% 7.38 7.80 6.045 3,069,197
Mar 20 2020 7.36 0.15 2.08% 8.15 8.93 7.27 5,226,720
Mar 19 2020 7.21 1.52 26.71% 5.94 8.20 4.78 5,676,294
Mar 18 2020 5.69 -2.91 -33.84% 7.94 8.44 3.50 6,022,589
Mar 17 2020 8.60 -2.28 -20.96% 11.00 11.22 7.613 6,792,009
Mar 16 2020 10.88 -4.12 -27.47% 13.83 15.00 10.88 3,065,920
Mar 13 2020 15.00 -0.21 -1.38% 16.24 16.4595 14.00 2,421,414
Mar 12 2020 15.21 -3.69 -19.52% 17.45 17.77 14.31 2,575,146
Mar 11 2020 18.90 -1.10 -5.5% 19.39 19.595 18.72 1,612,151
Mar 10 2020 20.00 0.13 0.65% 20.37 20.52 19.065 1,777,847
Mar 09 2020 19.87 -1.58 -7.37% 20.21 21.00 19.81 1,569,263
Mar 06 2020 21.45 -0.75 -3.38% 21.04 21.66 20.91 1,401,323
Mar 05 2020 22.20 0.00 0.0% 22.20 22.20 22.20 0
Mar 04 2020 22.20 0.60 2.78% 21.90 22.23 21.79 1,177,429
Mar 03 2020 21.60 -0.61 -2.75% 22.22 22.28 21.27 1,855,156
Mar 02 2020 22.21 1.31 6.27% 20.88 22.31 20.81 2,403,267
Feb 28 2020 20.90 -0.55 -2.56% 21.01 21.45 20.01 3,551,755
See More Historical Prices »
Your Recent History
NYSE
PMT
PennyMac M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200328 21:18:00