Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Pennymac Mortgage Investment Trust (NY: PMT )

13.68 -0.03 (-0.22%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	6.472	6.523	6.455	6.502	822,121	+0.02(+0.33%)
May 27, 2016	6.447	6.481	6.481	6.481	587,026	+0.03(+0.39%)
May 26, 2016	6.405	6.464	6.405	6.455	794,189	+0.05(+0.79%)
May 25, 2016	6.400	6.434	6.362	6.405	930,183	+0.00(+0.07%)
May 24, 2016	6.358	6.426	6.345	6.400	815,031	+0.05(+0.73%)
May 23, 2016	6.405	6.426	6.329	6.354	773,814	-0.03(-0.40%)
May 20, 2016	6.329	6.379	6.286	6.379	1,370,997	+0.05(+0.80%)
May 19, 2016	6.278	6.343	6.240	6.329	1,483,368	+0.00(+0.00%)
May 18, 2016	6.299	6.354	6.236	6.329	1,327,224	+0.02(+0.27%)
May 17, 2016	6.261	6.362	6.234	6.312	1,896,682	+0.01(+0.13%)
May 16, 2016	6.274	6.312	6.236	6.303	889,408	+0.03(+0.47%)
May 13, 2016	6.291	6.303	6.147	6.274	1,438,941	-0.03(-0.47%)
May 12, 2016	6.286	6.303	6.206	6.303	1,618,081	+0.03(+0.54%)
May 11, 2016	6.126	6.269	6.122	6.269	2,443,017	+0.12(+1.92%)
May 10, 2016	6.041	6.160	6.020	6.151	2,243,144	+0.11(+1.82%)
May 09, 2016	5.881	6.050	5.847	6.041	2,021,444	+0.22(+3.77%)
May 06, 2016	5.539	5.826	5.488	5.822	2,959,001	+0.20(+3.53%)
May 05, 2016	5.572	5.687	5.568	5.623	1,399,068	+0.06(+1.06%)
May 04, 2016	5.522	5.615	5.509	5.564	1,263,867	+0.00(+0.00%)
May 03, 2016	5.648	5.661	5.501	5.564	1,203,425	-0.09(-1.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Pennymac Mortgage Investment Trust (NY: PMT )

Historical Prices