Canada markets closed

PennyMac Mortgage Investment Trust (PMT-PC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.15-0.05 (-0.27%)
At close: 03:47PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202419.0919.2519.0019.1519.1515,570
Apr 24, 202419.1819.3219.1319.2019.2021,157
Apr 23, 202419.0019.4119.0019.3119.3154,412
Apr 22, 202419.1719.1718.9419.0519.0529,250
Apr 19, 202418.7719.1718.7719.1719.1710,924
Apr 18, 202418.9018.9318.6918.7618.7611,268
Apr 17, 202418.8418.9918.8118.8118.8114,436
Apr 16, 202419.0019.1718.7518.8118.8184,082
Apr 15, 202419.3819.3819.0219.0219.0226,488
Apr 12, 202419.4119.4619.3519.3619.3613,012
Apr 11, 202419.4019.4019.2519.3119.3110,902
Apr 10, 202419.3119.4119.2919.3219.3216,445
Apr 09, 202419.4019.4219.3319.4219.4216,307
Apr 08, 202419.2619.3919.2519.3819.3834,882
Apr 05, 202419.2319.2919.1919.2019.207,579
Apr 04, 202419.2519.3119.1619.1619.1612,755
Apr 03, 202418.9519.1518.9519.1219.1218,818
Apr 02, 202419.1119.1519.0019.0819.0820,037
Apr 01, 202419.1219.2419.0019.1719.1729,940
Mar 28, 202419.6019.6818.9119.0419.0465,636
Mar 27, 202419.5619.6019.4819.5319.5333,582
Mar 26, 202419.5519.7419.5219.5619.567,541
Mar 25, 202419.6219.7019.6119.6419.649,641
Mar 22, 202419.6419.7519.6419.7319.736,143
Mar 21, 202419.8419.8619.5019.6219.6217,268
Mar 20, 202419.5619.8019.4419.7419.7416,493
Mar 19, 202419.3819.5619.3319.5619.5633,479
Mar 18, 202419.4019.4119.3119.3319.3317,594
Mar 15, 202419.4719.5019.3719.4019.4016,010
Mar 14, 202419.4019.4619.2619.3919.3914,178
Mar 13, 202419.3019.4519.2319.4319.437,015
Mar 12, 202419.3019.3519.1219.3019.308,709
Mar 11, 202419.3919.3919.1719.2819.2812,787
Mar 08, 202419.2119.4019.1419.2419.248,479
Mar 07, 202419.3019.5219.1319.2619.2624,172
Mar 06, 202419.2719.3619.1019.2719.2714,749
Mar 05, 202419.1519.2119.0319.1719.1716,687
Mar 04, 202419.5219.5219.1519.2219.2224,405
Mar 01, 202419.6319.6519.3419.4319.4320,679
Feb 29, 202419.8619.9219.5219.6019.6040,150
Feb 29, 20240.421875 Dividend
Feb 28, 202419.9620.1019.9320.0119.5913,413
Feb 27, 202420.1020.1519.9320.0019.5814,977
Feb 26, 202419.9720.1019.9620.0719.6516,275
Feb 23, 202419.8120.0519.8120.0519.6316,283
Feb 22, 202419.7619.9319.7619.9019.4810,672
Feb 21, 202419.8019.8819.5819.7919.3721,259
Feb 20, 202419.8619.9619.7619.8519.439,974
Feb 16, 202419.9220.0519.7819.9319.518,029
Feb 15, 202419.7420.0619.5619.9219.5030,520
Feb 14, 202419.6919.8719.5519.7419.329,991
Feb 13, 202419.7319.7419.4519.5419.1312,932
Feb 12, 202419.8019.8819.5819.7319.3131,793
Feb 09, 202419.7419.8119.6419.7619.3420,585
Feb 08, 202419.6019.7319.5319.6619.257,778
Feb 07, 202419.7219.7219.5619.6019.197,560
Feb 06, 202419.6619.7519.6319.7419.325,738
Feb 05, 202419.7519.7519.6119.7019.2816,072
Feb 02, 202419.7519.8119.6319.8119.3910,268
Feb 01, 202419.7619.8119.6219.8119.3913,585
Jan 31, 202419.6719.9019.5919.6019.1930,550
Jan 30, 202419.5319.8019.4319.6719.2622,301
Jan 29, 202419.6519.6819.4019.6419.2316,347
Jan 26, 202419.4719.8119.4119.6019.1827,803
Jan 25, 202419.4519.4519.4019.4519.0411,559
Jan 24, 202419.4019.4419.3219.3818.979,819
Jan 23, 202419.2219.3919.2219.3718.978,257
Jan 22, 202419.3919.4219.2519.3718.968,696
Jan 19, 202419.3019.3819.1019.3818.9715,343
Jan 18, 202419.2419.4019.1519.1718.7715,000
Jan 17, 202419.4119.4519.2319.2418.8313,843
Jan 16, 202419.4919.4919.2419.4219.0114,718
Jan 12, 202419.4019.5519.4019.4919.086,837
Jan 11, 202419.4519.5019.2019.5019.098,204
Jan 10, 202419.3419.4419.3319.3418.935,622
Jan 09, 202419.1019.4619.0319.2118.819,345
Jan 08, 202419.1319.2218.8519.1118.7118,474
Jan 05, 202419.2319.5318.9519.0718.6720,641
Jan 04, 202419.4119.4119.1419.1618.7616,831
Jan 03, 202419.3919.4119.1119.2618.859,868
Jan 02, 202419.3019.5419.2019.4018.9915,681
Dec 29, 202319.3819.7019.1719.5619.1531,634
Dec 28, 202319.6019.6519.3319.4919.0815,301
Dec 27, 202319.4219.7119.2219.6919.2723,799
Dec 26, 202319.1319.4419.0119.1218.7232,518
Dec 22, 202318.9619.3918.9619.1218.7226,574
Dec 21, 202319.1119.2618.9619.0318.6319,806
Dec 20, 202319.2119.4419.0519.0918.6927,850
Dec 19, 202319.1419.4019.0019.1418.7332,845
Dec 18, 202318.7519.1918.7519.1918.7916,827
Dec 15, 202318.9418.9918.7518.8118.4143,224
Dec 14, 202318.4419.1018.4418.8718.4743,392
Dec 13, 202318.1718.5018.1018.2517.8718,781
Dec 12, 202318.3718.4818.0318.0617.6817,034
Dec 11, 202318.2818.4618.1018.2517.8732,503
Dec 08, 202318.3418.3418.0018.2617.8827,935
Dec 07, 202318.3518.4018.2118.2517.8728,555
Dec 06, 202318.4518.4518.2018.3517.9618,930
Dec 05, 202318.7218.7218.3318.4318.0424,627
Dec 04, 202318.4718.8518.2018.6718.2831,119
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...