PCMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	51.64	51.64	50.76	51.00	51.00	-0.60%	36,949
Mar 27, 2025	50.91	51.31	50.79	51.31	51.31	0.10%	39,038
Mar 26, 2025	51.24	51.26	50.85	51.26	51.26	0.18%	55,039
Mar 25, 2025	50.87	51.18	50.85	51.17	51.17	0.63%	24,832
Mar 24, 2025	51.15	51.15	50.76	50.85	50.85	-0.09%	19,179
Mar 21, 2025	50.95	51.06	50.79	50.90	50.90	-0.11%	20,886
Mar 20, 2025	50.75	52.02	50.71	50.95	50.95	0.14%	33,882
Mar 19, 2025	51.19	51.31	50.71	50.88	50.88	-0.22%	14,163
Mar 18, 2025	50.92	50.99	50.77	50.99	50.99	0.30%	15,805
Mar 17, 2025	50.80	51.05	50.66	50.84	50.84	0.17%	18,276
Mar 14, 2025	50.79	51.05	50.67	50.75	50.75	-0.09%	521,778
Mar 13, 2025	50.91	51.01	50.72	50.80	50.80	-0.30%	7,237
Mar 12, 2025	50.88	51.08	50.76	50.95	50.95	-0.06%	29,020
Mar 11, 2025	50.86	50.98	50.40	50.98	50.98	0.30%	26,006
Mar 10, 2025	50.52	50.89	50.52	50.83	50.83	-	31,082
Mar 7, 2025	50.60	50.87	50.60	50.83	50.83	-0.06%	15,501
Mar 6, 2025	50.64	50.87	50.64	50.86	50.86	0.02%	14,919
Mar 5, 2025	51.00	51.00	50.59	50.85	50.85	0.04%	19,816
Mar 4, 2025	50.77	50.85	50.60	50.83	50.83	0.38%	16,965
Mar 3, 2025	51.06	51.06	50.41	50.64	50.64	-0.69%	74,837
Feb 28, 2025	51.34	51.34	50.85	50.99	50.70	0.01%	9,932
Feb 27, 2025	50.85	51.04	50.85	50.99	50.69	0.02%	5,928
Feb 26, 2025	51.03	51.03	50.93	50.98	50.69	-0.44%	5,135
Feb 25, 2025	51.05	51.21	50.86	51.20	50.91	0.54%	26,707
Feb 24, 2025	51.46	51.46	50.69	50.93	50.64	0.03%	13,709
Feb 21, 2025	51.12	51.14	50.91	50.91	50.62	0.01%	5,379
Feb 20, 2025	51.28	51.28	50.86	50.91	50.62	-0.08%	7,503
Feb 19, 2025	50.98	50.98	50.82	50.95	50.66	0.03%	14,953
Feb 18, 2025	50.89	51.10	50.75	50.93	50.64	0.11%	24,163
Feb 14, 2025	50.70	51.05	50.70	50.88	50.59	0.04%	18,575
Feb 13, 2025	51.12	51.15	50.45	50.86	50.57	0.15%	17,410
Feb 12, 2025	50.85	51.03	50.61	50.78	50.49	-0.11%	43,300
Feb 11, 2025	50.86	51.00	50.75	50.84	50.55	0.21%	48,818
Feb 10, 2025	50.89	50.89	50.37	50.73	50.44	0.14%	74,631
Feb 7, 2025	51.17	51.17	50.41	50.66	50.37	0.07%	42,278
Feb 6, 2025	51.25	51.27	50.55	50.63	50.34	-0.11%	47,242
Feb 5, 2025	50.65	50.86	50.64	50.68	50.39	0.04%	497,730
Feb 4, 2025	50.60	50.80	50.45	50.66	50.37	0.21%	12,328
Feb 3, 2025	50.59	50.67	50.41	50.56	50.27	-0.75%	85,208
Jan 31, 2025	50.95	51.06	50.78	50.94	50.28	-0.04%	3,547
Jan 30, 2025	51.00	51.07	50.78	50.96	50.30	0.05%	3,950
Jan 29, 2025	50.87	50.93	50.87	50.93	50.28	0.09%	1,936
Jan 28, 2025	51.01	51.09	50.78	50.89	50.23	-0.07%	28,176
Jan 27, 2025	50.91	51.07	50.91	50.92	50.27	0.03%	1,819
Jan 24, 2025	50.73	51.06	50.65	50.91	50.25	0.32%	11,064
Jan 23, 2025	50.74	50.81	50.68	50.75	50.09	0.11%	2,571
Jan 22, 2025	50.80	50.87	50.60	50.69	50.04	-0.34%	1,302
Jan 21, 2025	50.51	50.98	50.51	50.87	50.21	0.30%	2,493
Jan 17, 2025	50.56	50.84	50.55	50.72	50.06	0.04%	7,456
Jan 16, 2025	50.86	50.86	50.54	50.69	50.04	-0.14%	13,748