PCMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	51.12	51.14	50.91	50.91	50.91	0.01%	5,379
Feb 20, 2025	51.28	51.28	50.86	50.91	50.91	-0.08%	7,503
Feb 19, 2025	50.98	50.98	50.82	50.95	50.95	0.03%	14,953
Feb 18, 2025	50.89	51.10	50.75	50.93	50.93	0.11%	24,163
Feb 14, 2025	50.70	51.05	50.70	50.88	50.88	0.04%	18,575
Feb 13, 2025	51.12	51.15	50.45	50.86	50.86	0.15%	17,410
Feb 12, 2025	50.85	51.03	50.61	50.78	50.78	-0.11%	43,300
Feb 11, 2025	50.86	51.00	50.75	50.84	50.84	0.21%	48,818
Feb 10, 2025	50.89	50.89	50.37	50.73	50.73	0.14%	74,631
Feb 7, 2025	51.17	51.17	50.41	50.66	50.66	0.07%	42,278
Feb 6, 2025	51.25	51.27	50.55	50.63	50.63	-0.11%	47,242
Feb 5, 2025	50.65	50.86	50.64	50.68	50.68	0.04%	497,730
Feb 4, 2025	50.60	50.80	50.45	50.66	50.66	0.21%	12,328
Feb 3, 2025	50.59	50.67	50.41	50.56	50.56	-0.75%	85,208
Jan 31, 2025	50.95	51.06	50.78	50.94	50.57	-0.04%	3,547
Jan 30, 2025	51.00	51.07	50.78	50.96	50.59	0.05%	3,950
Jan 29, 2025	50.87	50.93	50.87	50.93	50.56	0.09%	1,936
Jan 28, 2025	51.01	51.09	50.78	50.89	50.52	-0.07%	28,176
Jan 27, 2025	50.91	51.07	50.91	50.92	50.55	0.03%	1,819
Jan 24, 2025	50.73	51.06	50.65	50.91	50.54	0.32%	11,064
Jan 23, 2025	50.74	50.81	50.68	50.75	50.38	0.11%	2,571
Jan 22, 2025	50.80	50.87	50.60	50.69	50.32	-0.34%	1,302
Jan 21, 2025	50.51	50.98	50.51	50.87	50.50	0.30%	2,493
Jan 17, 2025	50.56	50.84	50.55	50.72	50.35	0.04%	7,456
Jan 16, 2025	50.86	50.86	50.54	50.69	50.33	-0.14%	13,748
Jan 15, 2025	50.71	50.87	50.65	50.77	50.40	0.23%	4,135
Jan 14, 2025	50.80	50.80	50.65	50.65	50.29	0.02%	5,561
Jan 13, 2025	50.91	50.91	50.51	50.64	50.28	-0.16%	15,524
Jan 10, 2025	50.84	50.84	50.58	50.72	50.35	0.07%	9,936
Jan 8, 2025	50.60	50.81	50.50	50.69	50.32	0.02%	7,166
Jan 7, 2025	50.55	50.68	50.53	50.68	50.31	0.05%	10,309
Jan 6, 2025	50.50	50.65	50.50	50.65	50.29	0.02%	81,619
Jan 3, 2025	50.63	50.79	50.50	50.64	50.28	-0.02%	3,682
Jan 2, 2025	50.63	50.79	50.46	50.65	50.29	0.19%	8,704
Dec 31, 2024	50.56	50.66	50.56	50.56	50.19	-0.24%	4,579
Dec 30, 2024	52.73	52.73	50.46	50.68	50.31	-0.24%	182,083
Dec 27, 2024	50.62	50.97	50.56	50.80	50.43	0.45%	5,362
Dec 26, 2024	50.62	50.80	50.40	50.57	50.20	-0.03%	17,515
Dec 24, 2024	50.29	50.93	50.25	50.58	50.22	0.31%	23,440
Dec 23, 2024	50.41	50.43	50.29	50.43	50.06	-0.37%	3,337
Dec 20, 2024	50.26	50.71	50.26	50.61	50.25	0.57%	772
Dec 19, 2024	50.40	50.63	50.26	50.33	49.96	-	2,978
Dec 18, 2024	51.08	51.08	50.33	50.33	49.96	0.04%	2,631
Dec 17, 2024	50.36	50.36	50.11	50.31	49.94	0.04%	6,002
Dec 16, 2024	50.48	50.48	50.22	50.29	49.92	0.17%	2,890
Dec 13, 2024	50.40	50.40	50.20	50.20	49.84	-0.07%	18,830
Dec 12, 2024	50.20	50.31	50.02	50.24	49.87	-0.32%	6,924
Dec 11, 2024	50.00	50.40	50.00	50.40	50.04	0.39%	1,060
Dec 10, 2024	50.30	50.30	50.10	50.20	49.84	-0.42%	5,351
Dec 9, 2024	50.50	50.50	50.35	50.41	50.05	0.47%	38,534
Dec 6, 2024	50.22	50.25	49.98	50.18	49.81	-0.15%	44,012
Dec 5, 2024	50.50	50.50	50.25	50.25	49.89	0.02%	15,049
Dec 4, 2024	50.31	50.42	50.20	50.24	49.88	-0.13%	13,991