PennyMac Mortgage Investment Trust Historical Stock Prices

PMT 
$18.25
*  
0.13
0.72%
Get PMT Alerts
*Delayed - data as of May 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  18.07  18.27  18.06  18.25 351,438
05/27/2015 18.09 18.27 18.06 18.25 351,738
05/26/2015 18.2 18.24 18.023 18.12 514,320
05/22/2015 18.25 18.335 18.18 18.26 442,394
05/21/2015 18.31 18.38 18.26 18.3 389,849
05/20/2015 18.22 18.29 18.04 18.29 1,097,177
05/19/2015 18.27 18.3 18.1 18.19 362,882
05/18/2015 18.11 18.3 18.1 18.28 525,932
05/15/2015 18.09 18.2 18.03 18.17 481,382
05/14/2015 18.11 18.26 18 18.06 507,321
05/13/2015 18.23 18.31 18.06 18.07 495,644
05/12/2015 18.2 18.26 18.1 18.16 1,043,284
05/11/2015 18.17 18.34 18.13 18.27 1,112,429
05/08/2015 18.3 18.43 18.2 18.22 1,297,848
05/07/2015 19.5 19.5 17.69 18.3 3,601,659
05/06/2015 20.37 20.44 20.19 20.3 582,123
05/05/2015 20.73 20.8 20.345 20.38 798,813
05/04/2015 20.95 20.99 20.725 20.75 607,060
05/01/2015 20.94 21.09 20.86 20.91 557,803
04/30/2015 21.2 21.29 20.86 20.95 662,051
04/29/2015 21.32 21.456 21.19 21.19 274,762
04/28/2015 21.41 21.5 21.27 21.34 387,444
04/27/2015 21.35 21.45 21.28 21.42 283,703
04/24/2015 21.29 21.4292 21.28 21.31 356,727
04/23/2015 21.28 21.38 21.17 21.28 284,375
04/22/2015 21.26 21.32 21.208 21.28 231,240
04/21/2015 21.4 21.4 21.15 21.27 257,123
04/20/2015 21.33 21.45 21.28 21.38 339,401
04/17/2015 21.2 21.38 21.16 21.28 480,047
04/16/2015 21.27 21.37 21.2 21.33 228,772
04/15/2015 21.41 21.43 21.26 21.28 352,798
04/14/2015 21.17 21.34 21.13 21.31 426,794
04/13/2015 21.15 21.27 20.86 21.11 522,893
04/10/2015 21.72 21.84 21.66 21.76 771,517
04/09/2015 21.66 21.71 21.55 21.62 563,458
04/08/2015 21.56 21.79 21.51 21.71 421,939
04/07/2015 21.8 21.89 21.56 21.58 496,085
04/06/2015 21.35 21.74 21.35 21.74 506,008
04/02/2015 21.45 21.46 21.32 21.34 397,117
04/01/2015 21.32 21.4 21.13 21.4 442,504
03/31/2015 21.38 21.41 21.2 21.29 394,157
03/30/2015 21.47 21.48 21.3 21.42 426,149
03/27/2015 21.33 21.46 21.23 21.44 521,251
03/26/2015 21.26 21.43 21.24 21.35 728,508
03/25/2015 21.36 21.47 21.26 21.34 461,281
03/24/2015 21.49 21.49 21.32 21.33 266,096
03/23/2015 21.39 21.54 21.31 21.45 360,031
03/20/2015 21.35 21.48 21.24 21.39 1,181,332
03/19/2015 21.2 21.36 21.1 21.31 333,876
03/18/2015 20.88 21.4 20.88 21.28 384,025
03/17/2015 20.83 20.93 20.78 20.89 261,815
03/16/2015 20.83 21.01 20.78 20.85 462,156
03/13/2015 20.79 20.83 20.52 20.69 263,453
03/12/2015 20.63 20.76 20.6 20.72 336,016
03/11/2015 20.66 20.78 20.51 20.57 570,936
03/10/2015 20.53 20.68 20.39 20.62 501,027
03/09/2015 20.69 20.7965 20.5 20.6 574,149
03/06/2015 20.86 20.97 20.6 20.63 675,736
03/05/2015 21.05 21.08 20.87 21.01 451,234
03/04/2015 21.05 21.08 20.86 21 544,942
03/03/2015 21.03 21.21 20.99 21.05 604,440
03/02/2015 21.35 21.54 20.98 21.05 986,467
02/27/2015 21.44 21.61 21.3 21.44 426,306
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?