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

$ 7.00 r      -1.00 (-12.50%) Volume: 4.5m 6:30 PM EDT Apr 3, 2020
After Hours:  $ 6.80   -0.20 (-2.86%) Volume: 690 7:55 PM EDT Apr 3, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/03/20 7.77 7.97 6.00 7.00 4.5m -1.00 -12.50% 7.00 29.79m 25,826
04/02/20 8.75 9.24 7.65 8.00 2.4m -0.80 -9.09% 8.00 19.59m 16,839
04/01/20 9.86 10.04 8.68 8.80 2.35m -1.82 -17.14% 8.80 21.46m 16,028
03/31/20 9.81 10.86 9.29 10.62 3.94m 0.74 7.49% 10.62 40.41m 20,544
03/30/20 10.75 11.325 9.60 9.88 2.52m -1.30 -11.63% 9.88 25.49m 18,372
03/27/20 12.51 12.75 11.13 11.18 3.15m -1.67 -13.00% 11.18 36.81m 24,456
03/26/20 11.26 14.73 11.23 12.85 7.87m 2.52 24.39% 12.85 104.48m 45,878
03/25/20 6.29 10.68 6.29 10.33 6.35m 4.61 80.59% 10.33 58.14m 34,671
03/24/20 6.49 6.59 5.525 5.72 4.54m -0.59 -9.35% 5.72 26.45m 25,314
03/23/20 7.38 7.38 6.045 6.31 3.07m -1.05 -14.27% 6.31 20m 17,432
03/20/20 8.15 8.93 7.27 7.36 5.23m 0.32 4.55% 7.36 40.76m 24,574
03/19/20 5.94 8.20 4.78 7.04 6.06m 1.36 23.94% 7.04 40.72m 31,824
03/18/20 7.94 8.11 3.50 5.68 6.03m -3.02 -34.71% 5.68 34.3m 28,722
03/17/20 11.00 11.22 7.613 8.70 7.09m -2.18 -20.04% 8.70 65.72m 26,388
03/16/20 13.83 14.19 10.88 10.88 3.08m -4.12 -27.47% 10.88 37.89m 16,761
03/13/20 16.24 16.4595 14.00 15.00 2.42m -0.21 -1.38% 15.00 35.79m 14,980
03/12/20 17.45 17.63 14.31 15.21 2.58m -3.69 -19.52% 15.21 39.62m 16,664
03/11/20 19.39 19.595 18.72 18.90 1.61m -0.88 -4.45% 18.90 30.86m 14,530
03/10/20 20.37 20.52 19.065 19.78 1.78m -0.09 -0.45% 19.78 34.85m 14,275
03/09/20 20.21 20.78 19.81 19.87 1.57m -1.58 -7.37% 19.87 31.76m 14,337
03/06/20 21.04 21.66 20.91 21.45 1.4m -0.10 -0.46% 21.45 29.82m 9,158
03/05/20 21.80 21.885 21.355 21.55 963.37k -0.61 -2.75% 21.55 20.81m 8,464
03/04/20 21.90 22.23 21.80 22.16 1.18m 0.56 2.59% 22.16 26m 9,928