TipRanks
Go Ultimate55% OFF

PennyMac Mortgage (8PM) Historical Prices

DE:8PM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20266.506.696.506.676.67+0.23%00.00
Oct 29, 20266.576.666.486.666.66+1.84%00.00
Oct 28, 20266.496.546.486.546.54+0.62%00.00
Oct 27, 20266.346.506.346.506.50+2.93%00.00
Oct 26, 20266.216.366.216.316.31+0.40%00.00
Oct 23, 20266.156.296.156.296.29+0.64%00.00
Oct 22, 20265.986.375.986.256.25+2.29%00.00
Oct 21, 20266.076.156.076.116.11-0.81%00.00
Oct 20, 20265.956.265.956.166.16+2.33%00.00
Oct 19, 20266.116.116.006.026.02-2.43%00.00
Oct 16, 20266.216.266.156.176.17-1.75%00.00
Oct 15, 20266.066.446.066.286.28+2.37%00.00
Oct 14, 20266.206.206.116.136.13-3.08%00.00
Oct 13, 20266.256.366.126.336.33-0.16%00.00
Oct 12, 20266.496.496.316.346.34-3.80%00.00
Oct 09, 20266.586.626.566.596.59-1.86%00.00
Oct 08, 20266.646.716.536.716.71+1.01%1104.95
Oct 07, 20267.067.076.977.006.64-0.85%00.00
Oct 06, 20266.967.066.967.066.70+1.09%00.00
Oct 05, 20266.896.996.876.996.63+1.08%00.00
Oct 02, 20266.827.056.826.916.56-0.36%00.00
Oct 01, 20266.926.946.796.946.58-0.50%00.00
Sep 30, 20267.007.096.956.976.61-1.62%00.00
Sep 29, 20267.017.197.017.096.72-0.28%1,40088.20
Sep 28, 20267.217.217.007.116.74-3.08%00.00
Sep 25, 20267.377.427.257.336.96-1.35%00.00
Sep 24, 20267.577.677.437.437.05-3.37%00.00
Sep 23, 20267.787.827.697.697.30-2.54%00.00
Sep 22, 20267.647.897.647.897.49+1.93%00.00
Sep 21, 20267.597.797.597.747.35+1.12%00.00
Sep 18, 20267.697.757.657.657.26-1.98%00.00
Sep 17, 20267.737.907.737.817.41+1.04%00.00
Sep 16, 20267.737.907.737.737.34-0.72%00.00
Sep 15, 20267.717.907.717.797.39-0.82%00.00
Sep 14, 20267.937.937.807.857.45-0.69%00.00
Sep 11, 20267.827.947.827.907.50-0.32%00.00
Sep 10, 20268.018.017.937.937.53-2.22%00.00
Sep 09, 20268.148.178.118.117.70-1.94%00.00
Sep 08, 20268.108.308.108.277.85-0.18%00.00
Sep 07, 20268.148.298.148.297.86-0.54%00.00
Sep 04, 20268.168.338.168.337.91+0.73%00.00
Sep 03, 20268.108.278.108.277.85+1.36%00.00
Sep 02, 20267.868.187.868.167.74+2.19%00.00
Sep 01, 20267.928.067.927.997.58-0.75%00.00
Aug 31, 20267.928.107.928.057.63+0.00%00.00
Aug 28, 20267.908.087.908.057.63+0.69%00.00
Aug 27, 20267.827.997.827.997.58+1.13%00.00
Aug 26, 20267.857.967.857.907.50-0.56%00.00
Aug 25, 20267.867.957.867.957.54-0.32%00.00
Aug 24, 20267.887.997.887.977.56-0.50%00.00