Historical Data for PennyMac Mortgage Investment Trust of Beneficial Interest (PMT)

$ 23.17   0.08 (+0.35%) Volume: 679.45k 6:30 PM EST 17-Jan-2020
After Hours:  $ 23.15   -0.02 (-0.09%) Volume: 64.38k 5:30 PM EST 17-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 23.08 23.17 23.03 23.17 679.45k 0.08 0.35% 23.17 15.71m 4,070
01/16/20 23.06 23.12 22.97 23.09 491.5k 0.14 0.61% 23.09 11.34m 4,178
01/15/20 22.99 23.05 22.88 22.95 600.95k -0.03 -0.13% 22.95 13.8m 5,228
01/14/20 22.77 22.98 22.72 22.98 744.2k 0.18 0.79% 22.98 17.04m 4,709
01/13/20 22.75 22.80 22.66 22.80 553.49k 0.08 0.35% 22.80 12.6m 3,990
01/10/20 22.65 22.73 22.58 22.72 553.09k 0.08 0.35% 22.72 12.54m 4,273
01/09/20 22.51 22.71 22.47 22.64 941.42k 0.20 0.89% 22.64 21.3m 6,734
01/08/20 22.38 22.47 22.33 22.44 1.13m 0.06 0.27% 22.44 25.25m 5,055
01/07/20 22.49 22.49 22.285 22.38 1.12m -0.06 -0.27% 22.38 24.98m 5,072
01/06/20 22.32 22.45 22.287 22.44 953.29k 0.03 0.13% 22.44 21.35m 6,404
01/03/20 22.15 22.43 22.15 22.41 980.82k 0.19 0.86% 22.41 21.92m 7,356
01/02/20 22.32 22.35 22.02 22.22 1.11m -0.07 -0.31% 22.22 24.63m 7,209
12/31/19 22.19 22.35 22.16 22.29 1.12m 0.02 0.09% 22.29 25.02m 7,846
12/30/19 22.85 22.87 22.20 22.27 1.76m -0.490011 -2.15% 22.27 39.27m 9,473
12/27/19 23.15 23.282 23.12 23.23 2.89m 0.078382 0.35% 22.76 67.22m 8,590
12/26/19 22.93 23.165 22.90 23.15 969.12k 0.215549 0.96% 22.6816 22.37m 8,016
12/24/19 22.75 22.95 22.705 22.93 668.13k 0.264537 1.19% 22.4661 15.27m 4,439
12/23/19 22.65 22.74 22.58 22.66 1.52m 0.078382 0.35% 22.2015 34.51m 9,982
12/20/19 22.66 22.71 22.53 22.58 3.39m 0.029393 0.13% 22.1232 76.7m 8,383
12/19/19 22.41 22.645 22.41 22.55 1.13m 0.137167 0.62% 22.0938 25.56m 6,355
12/18/19 22.69 22.69 22.28 22.41 1.3m -0.176358 -0.80% 21.9566 29.09m 8,679
12/17/19 22.38 22.63 22.3214 22.59 1.26m 0.29393 1.35% 22.133 28.38m 8,644