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

$ 17.00   -0.49 (-2.80%) Volume: 706.62k 7:00 PM EDT Jul 2, 2020
After Hours:  $ 17.00 0.00 (0.00%) Volume: 9.92k 5:39 PM EDT Jul 2, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 17.95 18.10 16.94 17.00 706.62k -0.49 -2.80% 17.00 12.31m 6,549
07/01/20 17.50 18.06 17.14 17.49 1.45m -0.04 -0.23% 17.49 25.52m 10,993
06/30/20 17.24 17.70 17.10 17.53 2.05m 0.07 0.40% 17.53 35.84m 8,724
06/29/20 17.60 17.82 16.97 17.46 1.47m -0.02 -0.11% 17.46 25.85m 13,798
06/26/20 17.60 17.79 16.89 17.48 1.95m -0.40 -2.24% 17.48 33.74m 14,987
06/25/20 16.46 17.92 16.24 17.88 1.94m 1.06 6.30% 17.88 34.16m 19,528
06/24/20 17.11 17.2423 15.93 16.82 1.81m -0.69 -3.94% 16.82 30.22m 17,747
06/23/20 17.00 17.58 16.75 17.51 1.8m 0.85 5.10% 17.51 31.08m 14,720
06/22/20 16.84 16.95 16.24 16.66 2.2m -0.03 -0.18% 16.66 36.36m 18,980
06/19/20 16.66 16.90 15.82 16.69 2.83m 0.23 1.40% 16.69 46.85m 16,239
06/18/20 16.10 16.9208 15.9405 16.46 1.3m -0.42 -2.49% 16.46 21.45m 9,126
06/17/20 17.24 17.24 16.73 16.88 941.94k -0.28 -1.63% 16.88 15.95m 9,780
06/16/20 17.89 17.94 16.63 17.16 2.02m 0.26 1.54% 17.16 34.85m 16,788
06/15/20 15.92 17.1899 15.3201 16.90 2.93m 0.35 2.11% 16.90 48.55m 21,180
06/12/20 16.09 16.55 15.19 16.55 2.38m 1.52 10.11% 16.55 38.4m 19,427
06/11/20 14.43 15.69 13.82 15.03 2.58m -0.86 -5.41% 15.03 38.87m 20,190
06/10/20 15.45 17.00 14.98 15.89 2.76m 0.45 2.91% 15.89 43.67m 20,997
06/09/20 15.09 15.7299 14.71 15.44 3.09m -0.58 -3.62% 15.44 47.46m 16,418
06/08/20 15.09 16.16 14.77 16.02 2.77m 1.46 10.03% 16.02 43.6m 19,313
06/05/20 15.00 16.04 14.24 14.56 2.66m 0.51 3.63% 14.56 39.6m 21,004
06/04/20 12.65 14.20 12.42 14.05 2.78m 1.39 10.98% 14.05 38.04m 21,089
06/03/20 12.00 12.77 11.94 12.66 1.4m 1.03 8.86% 12.66 17.57m 10,979