NYSE - Nasdaq Real Time Price USD

PennyMac Mortgage Investment Trust (PMT-PC)

Compare
20.90 +0.01 (+0.05%)
As of 12:33 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 21.06 21.01 20.89 20.90 20.90 6,563
Nov 6, 2024 21.13 21.13 20.81 20.89 20.89 13,060
Nov 5, 2024 21.16 21.16 20.90 21.13 21.13 17,726
Nov 4, 2024 21.10 21.19 20.97 21.09 21.09 17,280
Nov 1, 2024 20.73 20.98 20.73 20.86 20.86 16,540
Oct 31, 2024 21.07 21.07 20.50 20.78 20.78 31,171
Oct 30, 2024 20.65 20.81 20.59 20.72 20.72 13,571
Oct 29, 2024 20.60 20.75 20.40 20.57 20.57 48,701
Oct 28, 2024 20.69 20.76 20.54 20.66 20.66 30,457
Oct 25, 2024 20.74 20.87 20.55 20.66 20.66 42,134
Oct 24, 2024 20.71 20.80 20.54 20.66 20.66 40,083
Oct 23, 2024 20.97 20.97 20.58 20.70 20.70 52,132
Oct 22, 2024 21.20 21.29 20.95 21.06 21.06 36,235
Oct 21, 2024 21.51 21.51 21.11 21.18 21.18 21,311
Oct 18, 2024 21.50 21.66 21.34 21.55 21.55 77,139
Oct 17, 2024 21.30 21.47 21.13 21.47 21.47 30,784
Oct 16, 2024 21.30 21.49 21.30 21.38 21.38 71,738
Oct 15, 2024 21.08 21.34 21.08 21.28 21.28 28,027
Oct 14, 2024 21.20 21.20 21.08 21.10 21.10 13,921
Oct 11, 2024 21.20 21.20 21.13 21.20 21.20 12,820
Oct 10, 2024 21.12 21.20 21.09 21.20 21.20 22,067
Oct 9, 2024 21.01 21.14 21.01 21.12 21.12 5,622
Oct 8, 2024 21.02 21.12 21.00 21.08 21.08 16,772
Oct 7, 2024 21.05 21.17 21.02 21.02 21.02 12,147
Oct 4, 2024 20.95 21.18 20.94 21.18 21.18 24,676
Oct 3, 2024 21.01 21.03 20.90 20.90 20.90 15,461
Oct 2, 2024 21.09 21.15 20.95 20.95 20.95 19,067
Oct 1, 2024 21.11 21.11 20.88 21.08 21.08 52,265
Sep 30, 2024 21.00 21.55 20.99 21.23 21.23 59,584
Sep 27, 2024 21.35 21.37 21.00 21.00 21.00 13,050
Sep 26, 2024 21.15 21.29 21.00 21.23 21.23 15,099
Sep 25, 2024 21.17 21.18 20.81 21.05 21.05 15,026
Sep 24, 2024 21.14 21.15 21.00 21.12 21.12 16,190
Sep 23, 2024 21.16 21.39 21.00 21.00 21.00 25,404
Sep 20, 2024 20.90 21.40 20.90 21.36 21.36 11,611
Sep 19, 2024 21.30 21.48 21.28 21.41 21.41 15,134
Sep 18, 2024 21.20 21.25 21.03 21.14 21.14 13,746
Sep 17, 2024 21.15 21.45 21.00 21.05 21.05 31,657
Sep 16, 2024 20.89 21.16 20.78 21.01 21.01 39,460
Sep 13, 2024 20.48 20.89 20.48 20.77 20.77 21,682
Sep 12, 2024 20.28 20.59 20.28 20.38 20.38 24,998
Sep 11, 2024 20.53 20.53 20.39 20.39 20.39 13,471
Sep 10, 2024 20.40 20.52 20.31 20.51 20.51 18,133
Sep 9, 2024 20.20 20.33 20.13 20.33 20.33 17,670
Sep 6, 2024 20.14 20.20 20.02 20.12 20.12 15,583
Sep 5, 2024 19.97 20.16 19.97 20.06 20.06 10,538
Sep 4, 2024 19.98 20.16 19.85 19.95 19.95 41,572
Sep 3, 2024 20.08 20.17 19.98 19.98 19.98 20,536
Aug 30, 2024 0.42 Dividend
Aug 30, 2024 19.85 20.23 19.85 20.18 20.18 75,295
Aug 29, 2024 20.25 20.37 20.22 20.32 19.90 23,651
Aug 28, 2024 20.35 20.35 20.20 20.30 19.88 7,317
Aug 27, 2024 20.11 20.40 20.08 20.32 19.90 53,482
Aug 26, 2024 20.20 20.38 19.88 20.18 19.76 104,165
Aug 23, 2024 20.11 20.20 20.04 20.20 19.78 72,289
Aug 22, 2024 20.12 20.20 19.84 20.20 19.78 59,221
Aug 21, 2024 20.00 20.12 19.85 20.12 19.70 44,587
Aug 20, 2024 19.75 20.08 19.73 20.03 19.62 92,983
Aug 19, 2024 19.70 19.74 19.63 19.74 19.33 30,675
Aug 16, 2024 19.70 19.71 19.61 19.71 19.30 41,267
Aug 15, 2024 19.62 19.70 19.50 19.64 19.23 34,144
Aug 14, 2024 19.63 19.69 19.55 19.68 19.27 28,525
Aug 13, 2024 19.62 19.71 19.46 19.61 19.20 10,873
Aug 12, 2024 19.52 19.60 19.43 19.53 19.12 23,121
Aug 9, 2024 19.52 19.63 19.38 19.58 19.17 34,779
Aug 8, 2024 19.48 19.64 19.33 19.34 18.94 26,181
Aug 7, 2024 19.45 19.64 19.29 19.40 19.00 31,412
Aug 6, 2024 19.43 19.51 19.20 19.37 18.97 32,040
Aug 5, 2024 19.30 19.48 19.16 19.43 19.03 29,717
Aug 2, 2024 19.30 19.48 19.30 19.45 19.05 28,660
Aug 1, 2024 19.43 19.54 19.30 19.50 19.10 28,566
Jul 31, 2024 19.55 19.72 19.30 19.30 18.90 88,913
Jul 30, 2024 19.54 19.57 19.43 19.51 19.11 37,984
Jul 29, 2024 19.54 19.54 19.50 19.53 19.12 17,987
Jul 26, 2024 19.47 19.54 19.44 19.52 19.12 26,020
Jul 25, 2024 19.32 19.49 19.29 19.41 19.01 29,056
Jul 24, 2024 19.51 19.51 19.34 19.42 19.02 14,376
Jul 23, 2024 19.46 19.52 19.41 19.45 19.05 35,352
Jul 22, 2024 19.46 19.53 19.38 19.44 19.04 35,354
Jul 19, 2024 19.43 19.53 19.36 19.42 19.02 20,448
Jul 18, 2024 19.51 19.51 19.39 19.46 19.06 25,770
Jul 17, 2024 19.42 19.46 19.35 19.45 19.05 16,611
Jul 16, 2024 19.48 19.48 19.42 19.42 19.01 5,436
Jul 15, 2024 19.50 19.59 19.37 19.44 19.04 28,180
Jul 12, 2024 19.45 19.52 19.37 19.44 19.04 29,867
Jul 11, 2024 19.36 19.46 19.32 19.42 19.02 37,302
Jul 10, 2024 19.35 19.38 19.28 19.38 18.98 29,893
Jul 9, 2024 19.21 19.39 19.21 19.36 18.96 38,761
Jul 8, 2024 19.25 19.37 19.18 19.31 18.91 58,143
Jul 5, 2024 19.18 19.32 19.16 19.25 18.85 51,318
Jul 3, 2024 19.25 19.34 19.12 19.19 18.79 56,002
Jul 2, 2024 19.15 19.27 19.15 19.20 18.80 24,944
Jul 1, 2024 19.22 19.31 19.11 19.15 18.75 65,328
Jun 28, 2024 19.21 19.37 19.13 19.37 18.97 42,355
Jun 27, 2024 19.23 19.34 19.10 19.22 18.82 87,429
Jun 26, 2024 19.23 19.28 19.18 19.21 18.81 20,674
Jun 25, 2024 19.36 19.36 19.24 19.24 18.84 8,499
Jun 24, 2024 19.20 19.37 19.20 19.29 18.89 14,603
Jun 21, 2024 19.24 19.40 19.23 19.24 18.84 30,966
Jun 20, 2024 19.22 19.27 19.14 19.19 18.79 17,722
Jun 18, 2024 19.24 19.30 19.11 19.26 18.86 26,996
Jun 17, 2024 19.21 19.25 19.14 19.19 18.79 14,722
Jun 14, 2024 19.19 19.19 19.10 19.13 18.73 5,846
Jun 13, 2024 19.10 19.12 19.05 19.12 18.72 19,811
Jun 12, 2024 19.17 19.25 19.09 19.13 18.73 20,691
Jun 11, 2024 19.13 19.15 18.95 19.13 18.73 21,257
Jun 10, 2024 19.14 19.20 19.10 19.10 18.70 9,219
Jun 7, 2024 19.10 19.18 19.10 19.14 18.74 9,637
Jun 6, 2024 19.08 19.18 19.08 19.12 18.72 18,734
Jun 5, 2024 19.05 19.10 19.05 19.10 18.70 10,332
Jun 4, 2024 19.19 19.20 19.05 19.05 18.65 31,058
Jun 3, 2024 19.03 19.33 18.90 19.07 18.67 47,028
May 31, 2024 0.42 Dividend
May 31, 2024 19.14 19.25 18.88 19.05 18.65 69,379
May 30, 2024 19.49 19.59 19.33 19.47 18.65 63,041
May 29, 2024 19.43 19.50 19.29 19.49 18.67 61,469
May 28, 2024 19.35 19.58 19.32 19.43 18.61 29,019
May 24, 2024 19.26 19.57 19.21 19.41 18.60 90,976
May 23, 2024 19.21 19.33 19.15 19.26 18.45 20,570
May 22, 2024 19.33 19.35 19.14 19.15 18.35 18,889
May 21, 2024 19.52 19.53 19.29 19.32 18.51 48,204
May 20, 2024 19.40 19.51 19.25 19.44 18.62 47,803
May 17, 2024 19.25 19.48 19.25 19.40 18.59 47,932
May 16, 2024 19.45 19.45 19.28 19.33 18.52 25,355
May 15, 2024 19.30 19.46 19.24 19.37 18.56 22,544
May 14, 2024 19.25 19.27 19.11 19.23 18.42 35,285
May 13, 2024 19.05 19.29 19.01 19.13 18.32 35,393
May 10, 2024 19.21 19.29 19.04 19.05 18.25 15,970
May 9, 2024 19.09 19.23 18.93 19.15 18.35 13,694
May 8, 2024 19.31 19.35 19.04 19.09 18.29 33,045
May 7, 2024 19.24 19.42 19.19 19.24 18.43 33,007
May 6, 2024 19.21 19.31 19.15 19.24 18.43 29,021
May 3, 2024 19.14 19.23 19.07 19.21 18.40 19,541
May 2, 2024 19.10 19.19 18.91 19.10 18.30 22,669
May 1, 2024 18.85 19.16 18.85 19.09 18.29 15,201
Apr 30, 2024 18.96 18.96 18.81 18.85 18.06 13,173
Apr 29, 2024 18.85 19.09 18.85 18.89 18.10 11,727
Apr 26, 2024 19.07 19.20 18.77 18.80 18.01 20,403
Apr 25, 2024 19.09 19.25 19.00 19.15 18.34 15,794
Apr 24, 2024 19.18 19.32 19.13 19.20 18.39 21,157
Apr 23, 2024 19.00 19.41 19.00 19.31 18.50 54,412
Apr 22, 2024 19.17 19.17 18.94 19.05 18.25 29,250
Apr 19, 2024 18.77 19.17 18.77 19.17 18.37 10,924
Apr 18, 2024 18.90 18.93 18.69 18.76 17.97 11,268
Apr 17, 2024 18.84 18.99 18.81 18.81 18.02 14,436
Apr 16, 2024 19.00 19.17 18.75 18.81 18.02 84,082
Apr 15, 2024 19.38 19.38 19.02 19.02 18.22 26,488
Apr 12, 2024 19.41 19.46 19.35 19.36 18.55 13,012
Apr 11, 2024 19.40 19.40 19.25 19.31 18.50 10,902
Apr 10, 2024 19.31 19.41 19.29 19.32 18.51 16,445
Apr 9, 2024 19.40 19.42 19.33 19.42 18.60 16,307
Apr 8, 2024 19.26 19.39 19.25 19.38 18.57 34,882
Apr 5, 2024 19.23 19.29 19.19 19.20 18.39 7,579
Apr 4, 2024 19.25 19.31 19.16 19.16 18.36 12,755
Apr 3, 2024 18.95 19.15 18.95 19.12 18.32 18,818
Apr 2, 2024 19.11 19.15 19.00 19.08 18.28 20,037
Apr 1, 2024 19.12 19.24 19.00 19.17 18.37 29,940
Mar 28, 2024 19.60 19.68 18.91 19.04 18.24 65,636
Mar 27, 2024 19.56 19.60 19.48 19.53 18.71 33,582
Mar 26, 2024 19.55 19.74 19.52 19.56 18.74 7,541
Mar 25, 2024 19.62 19.70 19.61 19.64 18.82 9,641
Mar 22, 2024 19.64 19.75 19.64 19.73 18.90 6,143
Mar 21, 2024 19.84 19.86 19.50 19.62 18.80 17,268
Mar 20, 2024 19.56 19.80 19.44 19.74 18.91 16,493
Mar 19, 2024 19.38 19.56 19.33 19.56 18.74 33,479
Mar 18, 2024 19.40 19.41 19.31 19.33 18.52 17,594
Mar 15, 2024 19.47 19.50 19.37 19.40 18.59 16,010
Mar 14, 2024 19.40 19.46 19.26 19.39 18.58 14,178
Mar 13, 2024 19.30 19.45 19.23 19.43 18.61 7,015
Mar 12, 2024 19.30 19.35 19.12 19.30 18.49 8,709
Mar 11, 2024 19.39 19.39 19.17 19.28 18.47 12,787
Mar 8, 2024 19.21 19.40 19.14 19.24 18.43 8,479
Mar 7, 2024 19.30 19.52 19.13 19.26 18.45 24,172
Mar 6, 2024 19.27 19.36 19.10 19.27 18.46 14,749
Mar 5, 2024 19.15 19.21 19.03 19.17 18.37 16,687
Mar 4, 2024 19.52 19.52 19.15 19.22 18.41 24,405
Mar 1, 2024 19.63 19.65 19.34 19.43 18.61 20,679
Feb 29, 2024 0.42 Dividend
Feb 29, 2024 19.86 19.92 19.52 19.60 18.78 40,150
Feb 28, 2024 19.96 20.10 19.93 20.01 18.77 13,413
Feb 27, 2024 20.10 20.15 19.93 20.00 18.75 14,977
Feb 26, 2024 19.97 20.10 19.96 20.07 18.82 16,275
Feb 23, 2024 19.81 20.05 19.81 20.05 18.80 16,283
Feb 22, 2024 19.76 19.93 19.76 19.90 18.66 10,672
Feb 21, 2024 19.80 19.88 19.58 19.79 18.56 21,259
Feb 20, 2024 19.86 19.96 19.76 19.85 18.62 9,974
Feb 16, 2024 19.92 20.05 19.78 19.93 18.69 8,029
Feb 15, 2024 19.74 20.06 19.56 19.92 18.68 30,520
Feb 14, 2024 19.69 19.87 19.55 19.74 18.51 9,991
Feb 13, 2024 19.73 19.74 19.45 19.54 18.33 12,932
Feb 12, 2024 19.80 19.88 19.58 19.73 18.50 31,793
Feb 9, 2024 19.74 19.81 19.64 19.76 18.53 20,585
Feb 8, 2024 19.60 19.73 19.53 19.66 18.44 7,778
Feb 7, 2024 19.72 19.72 19.56 19.60 18.38 7,560
Feb 6, 2024 19.66 19.75 19.63 19.74 18.51 5,738
Feb 5, 2024 19.75 19.75 19.61 19.70 18.48 16,072
Feb 2, 2024 19.75 19.81 19.63 19.81 18.58 10,268
Feb 1, 2024 19.76 19.81 19.62 19.81 18.58 13,585
Jan 31, 2024 19.67 19.90 19.59 19.60 18.38 30,550
Jan 30, 2024 19.53 19.80 19.43 19.67 18.45 22,301
Jan 29, 2024 19.65 19.68 19.40 19.64 18.42 16,347
Jan 26, 2024 19.47 19.81 19.41 19.60 18.38 27,803
Jan 25, 2024 19.45 19.45 19.40 19.45 18.24 11,559
Jan 24, 2024 19.40 19.44 19.32 19.38 18.18 9,819
Jan 23, 2024 19.22 19.39 19.22 19.37 18.17 8,257
Jan 22, 2024 19.39 19.42 19.25 19.37 18.17 8,696
Jan 19, 2024 19.30 19.38 19.10 19.38 18.18 15,343
Jan 18, 2024 19.24 19.40 19.15 19.17 17.98 15,000
Jan 17, 2024 19.41 19.45 19.23 19.24 18.04 13,843
Jan 16, 2024 19.49 19.49 19.24 19.42 18.21 14,718
Jan 12, 2024 19.40 19.55 19.40 19.49 18.28 6,837
Jan 11, 2024 19.45 19.50 19.20 19.50 18.29 8,204
Jan 10, 2024 19.34 19.44 19.33 19.34 18.14 5,622
Jan 9, 2024 19.10 19.46 19.03 19.21 18.02 9,345
Jan 8, 2024 19.13 19.22 18.85 19.11 17.92 18,474
Jan 5, 2024 19.23 19.53 18.95 19.07 17.88 20,641
Jan 4, 2024 19.41 19.41 19.14 19.16 17.97 16,831
Jan 3, 2024 19.39 19.41 19.11 19.26 18.06 9,868
Jan 2, 2024 19.30 19.54 19.20 19.40 18.19 15,681
Dec 29, 2023 19.38 19.70 19.17 19.56 18.34 31,634
Dec 28, 2023 19.60 19.65 19.33 19.49 18.28 15,301
Dec 27, 2023 19.42 19.71 19.22 19.69 18.47 23,799
Dec 26, 2023 19.13 19.44 19.01 19.12 17.93 32,518
Dec 22, 2023 18.96 19.39 18.96 19.12 17.93 26,574
Dec 21, 2023 19.11 19.26 18.96 19.03 17.85 19,806
Dec 20, 2023 19.21 19.44 19.05 19.09 17.90 27,850
Dec 19, 2023 19.14 19.40 19.00 19.14 17.95 32,845
Dec 18, 2023 18.75 19.19 18.75 19.19 18.00 16,827
Dec 15, 2023 18.94 18.99 18.75 18.81 17.64 43,224
Dec 14, 2023 18.44 19.10 18.44 18.87 17.70 43,392
Dec 13, 2023 18.17 18.50 18.10 18.25 17.12 18,781
Dec 12, 2023 18.37 18.48 18.03 18.06 16.94 17,034
Dec 11, 2023 18.28 18.46 18.10 18.25 17.12 32,503
Dec 8, 2023 18.34 18.34 18.00 18.26 17.12 27,935
Dec 7, 2023 18.35 18.40 18.21 18.25 17.12 28,555
Dec 6, 2023 18.45 18.45 18.20 18.35 17.21 18,930
Dec 5, 2023 18.72 18.72 18.33 18.43 17.28 24,627
Dec 4, 2023 18.47 18.85 18.20 18.67 17.51 31,119
Dec 1, 2023 18.25 18.63 18.00 18.62 17.46 23,478
Nov 30, 2023 0.42 Dividend
Nov 30, 2023 17.74 18.49 17.74 18.47 17.32 48,574
Nov 29, 2023 17.72 18.16 17.71 18.16 16.64 39,883
Nov 28, 2023 17.65 17.85 17.60 17.69 16.20 12,944
Nov 27, 2023 17.50 17.65 17.35 17.65 16.17 17,876
Nov 24, 2023 17.47 17.48 17.27 17.46 15.99 6,257
Nov 22, 2023 17.51 17.56 17.36 17.36 15.90 30,223
Nov 21, 2023 17.55 17.64 17.31 17.33 15.87 22,222
Nov 20, 2023 17.56 17.69 17.30 17.47 16.00 17,071
Nov 17, 2023 17.49 17.72 17.44 17.61 16.13 13,822
Nov 16, 2023 17.76 17.87 17.45 17.49 16.02 24,809
Nov 15, 2023 17.86 17.86 17.53 17.75 16.26 13,872
Nov 14, 2023 17.54 17.87 17.40 17.87 16.37 28,778
Nov 13, 2023 17.43 17.53 17.17 17.30 15.85 22,225
Nov 10, 2023 17.22 17.54 17.14 17.43 15.97 20,598
Nov 9, 2023 17.53 17.76 17.18 17.20 15.76 18,779
Nov 8, 2023 17.84 17.84 17.46 17.66 16.18 20,694
Nov 7, 2023 17.55 17.81 17.32 17.75 16.26 13,303

Related Tickers