PennyMac Mortgage Investm... (PMT-PC)
NYSE: PMT-PC
· Real-Time Price · USD
18.98
-0.22 (-1.15%)
At close: Dec 26, 2024, 3:59 PM
PMT-PC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 19.24 | 19.57 | 18.92 | 18.98 | n/a | -1.15% | 32,096 |
| Dec 24, 2024 | 19.43 | 19.52 | 19.07 | 19.20 | n/a | -0.72% | 29,150 |
| Dec 23, 2024 | 19.30 | 19.46 | 19.15 | 19.34 | n/a | 0.16% | 19,316 |
| Dec 20, 2024 | 19.33 | 19.42 | 19.20 | 19.31 | n/a | -1.28% | 46,934 |
| Dec 19, 2024 | 19.60 | 19.67 | 19.28 | 19.56 | n/a | -0.86% | 44,626 |
| Dec 18, 2024 | 19.72 | 20.15 | 19.65 | 19.73 | n/a | -0.50% | 28,868 |
| Dec 17, 2024 | 19.97 | 20.09 | 19.75 | 19.83 | n/a | -0.70% | 12,784 |
| Dec 16, 2024 | 20.02 | 20.02 | 19.79 | 19.97 | n/a | 0.40% | 28,499 |
| Dec 13, 2024 | 20.02 | 20.08 | 19.70 | 19.89 | n/a | -0.60% | 20,827 |
| Dec 12, 2024 | 19.97 | 20.10 | 19.90 | 20.01 | n/a | -0.20% | 36,840 |
| Dec 11, 2024 | 20.19 | 20.20 | 19.96 | 20.05 | n/a | 0.00% | 18,605 |
| Dec 10, 2024 | 19.95 | 20.09 | 19.93 | 20.05 | n/a | 0.45% | 11,729 |
| Dec 9, 2024 | 20.00 | 20.05 | 19.95 | 19.96 | n/a | -0.30% | 19,079 |
| Dec 6, 2024 | 20.09 | 20.09 | 19.96 | 20.02 | n/a | 0.30% | 15,707 |
| Dec 5, 2024 | 20.12 | 20.12 | 19.93 | 19.96 | n/a | -0.70% | 28,707 |
| Dec 4, 2024 | 20.23 | 20.23 | 19.94 | 20.10 | n/a | -0.50% | 28,833 |
| Dec 3, 2024 | 20.15 | 20.35 | 20.15 | 20.20 | n/a | -0.25% | 22,392 |
| Dec 2, 2024 | 20.18 | 20.38 | 20.15 | 20.25 | n/a | 0.60% | 67,595 |
| Nov 29, 2024 | 20.33 | 20.72 | 20.00 | 20.13 | n/a | -3.22% | 133,512 |
| Nov 27, 2024 | 20.70 | 20.91 | 20.69 | 20.80 | n/a | 0.63% | 31,123 |