PennyMac Mortgage Investment Trust Historical Stock Prices

PMT 
$22.08
*  
0.06
0.27%
Get PMT Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading PMT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  22.07  22.14  21.93  22.08 238,866
08/27/2014 22 22.14 21.93 22.08 238,866
08/26/2014 22.07 22.1 22.02 22.02 215,575
08/25/2014 21.94 22.09 21.79 22.03 339,831
08/22/2014 21.95 22 21.75 21.82 352,494
08/21/2014 21.8 21.99 21.72 21.98 434,057
08/20/2014 21.88 21.94 21.66 21.71 596,653
08/19/2014 21.85 21.9 21.76 21.86 490,309
08/18/2014 22.06 22.06 21.84 21.85 340,762
08/15/2014 21.92 22.04 21.801 21.97 692,182
08/14/2014 21.87 21.915 21.81 21.83 273,545
08/13/2014 21.9 22.01 21.79 21.84 283,698
08/12/2014 22.06 22.14 21.83 21.9 675,571
08/11/2014 22.06 22.22 21.96 22.15 466,828
08/08/2014 22.1 22.1 21.9 21.96 950,513
08/07/2014 21.8 22.1 21.8 21.95 941,445
08/06/2014 21.15 21.205 21.07 21.16 751,705
08/05/2014 21.25 21.27 21 21.1 982,207
08/04/2014 21.51 21.53 21.22 21.23 770,373
08/01/2014 21.43 21.5 21.3 21.48 441,774
07/31/2014 21.4 21.5 21.25 21.41 565,549
07/30/2014 21.72 21.72 21.32 21.54 548,778
07/29/2014 21.65 21.7 21.5 21.63 370,391
07/28/2014 21.7 21.78 21.565 21.61 311,962
07/25/2014 21.57 21.74 21.5 21.7 497,672
07/24/2014 21.9 21.94 21.61 21.62 492,968
07/23/2014 21.75 21.92 21.6 21.91 2,386,959
07/22/2014 21.59 21.77 21.5 21.69 581,172
07/21/2014 21.6 21.76 21.47 21.49 376,176
07/18/2014 21.5 21.72 21.45 21.6 980,900
07/17/2014 21.82 21.92 21.5 21.57 754,519
07/16/2014 21.85 21.95 21.65 21.84 844,509
07/15/2014 21.8 21.85 21.4803 21.85 873,169
07/14/2014 21.98 21.98 21.7301 21.79 482,633
07/11/2014 21.69 21.92 21.55 21.86 832,549
07/10/2014 22.24 22.43 22.15 22.35 871,782
07/09/2014 22.35 22.36 22.12 22.3 583,174
07/08/2014 22.28 22.41 22.16 22.35 562,823
07/07/2014 22.21 22.36 22.11 22.23 503,164
07/03/2014 22.28 22.3 22.04 22.2 248,613
07/02/2014 22.21 22.28 22.05 22.27 552,800
07/01/2014 22.03 22.29 21.88 22.28 567,258
06/30/2014 21.96 22 21.84 21.94 585,923
06/27/2014 21.92 22.08 21.83 21.91 611,343
06/26/2014 21.98 22.08 21.9 22.07 244,342
06/25/2014 22.03 22.07 21.84 21.94 354,889
06/24/2014 21.86 22.07 21.72 22.02 811,522
06/23/2014 22.31 22.33 21.85 21.85 701,454
06/20/2014 21.89 22.3 21.6919 22.26 1,709,732
06/19/2014 21.9 22.17 21.81 21.83 489,423
06/18/2014 21.79 21.95 21.57 21.84 714,328
06/17/2014 21.7 21.81 21.67 21.76 315,289
06/16/2014 21.64 21.8 21.59 21.7 568,620
06/13/2014 21.59 21.73 21.48 21.62 411,189
06/12/2014 21.67 21.76 21.46 21.6 674,562
06/11/2014 22.05 22.06 21.65 21.77 605,070
06/10/2014 21.72 22.11 21.59 22.05 945,984
06/09/2014 21.52 21.84 21.5 21.74 1,145,007
06/06/2014 21.23 21.53 21.08 21.49 392,829
06/05/2014 20.99 21.17 20.92 21.14 359,028
06/04/2014 21.06 21.0899 20.87 20.98 317,510
06/03/2014 20.95 21.09 20.93 21.05 358,908
06/02/2014 21.12 21.15 20.88 20.96 702,091
05/30/2014 20.95 21.18 20.94 21.12 452,052
05/29/2014 21.33 21.33 21.06 21.08 368,094
05/28/2014 21.16 21.35 21.07 21.26 851,964
05/27/2014 21.15 21.25 21.1038 21.16 371,916
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?