PCMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	50.43	50.46	50.31	50.43	50.43	-	25,171
Sep 11, 2025	50.30	50.44	50.30	50.43	50.43	-0.09%	33,771
Sep 10, 2025	50.47	50.51	50.45	50.48	50.48	0.01%	26,987
Sep 9, 2025	50.51	50.51	50.44	50.47	50.47	-0.18%	14,006
Sep 8, 2025	50.53	50.66	50.52	50.56	50.56	0.05%	16,384
Sep 5, 2025	50.76	50.76	50.42	50.54	50.54	0.14%	39,062
Sep 4, 2025	50.42	50.55	50.42	50.47	50.47	0.09%	34,120
Sep 3, 2025	50.88	50.88	50.38	50.42	50.42	-0.14%	45,122
Sep 2, 2025	50.59	50.59	50.40	50.49	50.49	-0.50%	20,538
Aug 29, 2025	50.92	50.92	50.66	50.75	50.46	0.01%	16,974
Aug 28, 2025	50.80	50.80	50.69	50.74	50.45	0.03%	13,295
Aug 27, 2025	50.75	50.80	50.70	50.73	50.44	-0.10%	19,293
Aug 26, 2025	50.74	50.80	50.62	50.78	50.49	0.03%	72,569
Aug 25, 2025	50.89	51.09	50.59	50.76	50.47	0.10%	17,482
Aug 22, 2025	51.00	51.00	50.56	50.71	50.42	0.04%	24,544
Aug 21, 2025	50.57	50.75	50.57	50.69	50.40	0.01%	12,428
Aug 20, 2025	50.60	50.73	50.60	50.69	50.40	0.19%	23,990
Aug 19, 2025	50.75	50.75	50.55	50.59	50.30	-0.27%	130,093
Aug 18, 2025	50.67	50.82	50.51	50.73	50.44	0.12%	37,744
Aug 15, 2025	50.76	50.80	50.50	50.67	50.38	0.02%	15,803
Aug 14, 2025	50.82	50.82	50.50	50.66	50.37	0.04%	7,778
Aug 13, 2025	50.68	50.84	50.50	50.64	50.35	-0.22%	17,402
Aug 12, 2025	50.53	50.89	50.53	50.75	50.46	0.07%	59,728
Aug 11, 2025	50.89	50.89	50.50	50.71	50.42	-0.02%	25,772
Aug 8, 2025	50.47	50.89	50.47	50.72	50.43	0.48%	40,749
Aug 7, 2025	50.74	50.74	50.33	50.48	50.19	-0.08%	22,564
Aug 6, 2025	50.71	50.78	50.00	50.52	50.23	0.63%	22,471
Aug 5, 2025	50.07	50.52	50.05	50.20	49.92	-0.12%	30,179
Aug 4, 2025	50.48	50.57	50.00	50.27	49.98	-0.67%	29,890
Aug 1, 2025	50.75	50.89	50.44	50.60	50.32	-0.15%	8,597
Jul 31, 2025	50.68	50.83	50.56	50.68	50.08	0.18%	64,810
Jul 30, 2025	50.57	50.78	50.56	50.59	49.99	-0.17%	12,919
Jul 29, 2025	50.72	50.81	50.55	50.68	50.08	-	11,945
Jul 28, 2025	50.69	50.86	50.55	50.68	50.08	-0.16%	10,769
Jul 25, 2025	50.74	50.89	50.55	50.76	50.16	0.12%	14,684
Jul 24, 2025	50.51	50.89	50.50	50.69	50.10	-0.21%	12,667
Jul 23, 2025	50.62	50.89	50.50	50.80	50.20	0.32%	14,386
Jul 22, 2025	50.86	50.88	50.39	50.64	50.04	-0.31%	6,852
Jul 21, 2025	50.90	50.90	50.32	50.80	50.20	0.06%	9,175
Jul 18, 2025	50.69	50.89	50.33	50.77	50.17	0.15%	8,200
Jul 17, 2025	50.55	50.80	50.31	50.69	50.09	0.33%	19,346
Jul 16, 2025	50.32	50.88	50.32	50.52	49.92	-0.22%	35,042
Jul 15, 2025	50.83	50.83	50.04	50.63	50.03	-0.14%	27,593
Jul 14, 2025	50.78	50.78	50.25	50.70	50.10	0.25%	26,130
Jul 11, 2025	50.22	50.84	50.05	50.58	49.98	-0.33%	15,126
Jul 10, 2025	50.21	50.81	50.21	50.74	50.14	0.01%	30,472
Jul 9, 2025	50.24	50.81	50.23	50.74	50.14	0.43%	12,846
Jul 8, 2025	50.27	50.89	50.12	50.52	49.92	0.22%	39,960
Jul 7, 2025	50.01	50.60	50.00	50.41	49.82	0.22%	23,921
Jul 3, 2025	50.08	50.44	50.00	50.30	49.71	0.40%	13,367