|
Closing price on 2/4/2025
|
|
| Open |
118.00 |
| High |
118.00 |
| Low |
118.00 |
| Volume |
300 |
| Split-adjusted Price |
111.45 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2025
|
-0.50 / -0.42%
|
118.00
|
118.00
|
118.00
|
118.00
|
118.00
|
111.45
|
300
|
|
|
2/3/2025
|
-0.10 / -0.08%
|
118.60
|
118.60
|
118.50
|
118.50
|
118.58
|
111.92
|
600
|
|
|
1/24/2025
|
+4.60 / +4.04%
|
114.60
|
118.80
|
114.60
|
118.60
|
117.93
|
112.01
|
2,300
|
|
|
1/23/2025
|
+0.20 / +0.18%
|
118.00
|
118.00
|
114.00
|
114.00
|
116.89
|
107.67
|
2,900
|
|
|
1/22/2025
|
+0.80 / +0.71%
|
113.80
|
113.80
|
113.80
|
113.80
|
113.80
|
107.48
|
100
|
|
|
1/21/2025
|
-5.50 / -4.64%
|
113.00
|
113.00
|
113.00
|
113.00
|
113.00
|
106.73
|
100
|
|
|
1/20/2025
|
+2.50 / +2.16%
|
117.00
|
119.00
|
117.00
|
118.50
|
117.38
|
111.92
|
3,200
|
|
|
1/17/2025
|
+3.20 / +2.84%
|
113.10
|
116.00
|
113.10
|
116.00
|
113.47
|
109.56
|
2,000
|
|
|
1/16/2025
|
+0.80 / +0.71%
|
112.50
|
112.80
|
112.50
|
112.80
|
112.53
|
106.54
|
1,100
|
|
|
1/15/2025
|
0.00 / 0.00%
|
112.00
|
112.00
|
112.00
|
112.00
|
112.00
|
105.78
|
0
|
|
|
1/14/2025
|
0.00 / 0.00%
|
112.00
|
112.00
|
112.00
|
112.00
|
112.00
|
105.78
|
400
|
|
|
1/13/2025
|
-0.10 / -0.09%
|
112.00
|
112.00
|
111.80
|
112.00
|
111.84
|
105.78
|
1,900
|
|
|
1/10/2025
|
+1.10 / +0.99%
|
111.00
|
113.00
|
111.00
|
112.10
|
112.37
|
105.88
|
1,700
|
|
|
1/9/2025
|
-0.10 / -0.09%
|
111.30
|
111.30
|
111.00
|
111.00
|
111.05
|
104.84
|
1,100
|
|
|
1/8/2025
|
-0.20 / -0.18%
|
118.90
|
118.90
|
111.00
|
111.10
|
111.25
|
104.93
|
3,500
|
|
|
1/7/2025
|
-0.60 / -0.54%
|
112.00
|
114.90
|
111.00
|
111.30
|
111.65
|
105.12
|
1,500
|
|
|
1/6/2025
|
-3.10 / -2.70%
|
113.00
|
115.00
|
110.00
|
111.90
|
111.71
|
105.69
|
2,300
|
|
|
1/3/2025
|
+5.00 / +4.55%
|
114.00
|
120.40
|
113.00
|
115.00
|
114.50
|
108.61
|
3,500
|
|
|
1/2/2025
|
+6.00 / +5.77%
|
110.40
|
110.40
|
110.00
|
110.00
|
110.08
|
103.89
|
500
|
|
|
12/31/2024
|
-6.00 / -5.45%
|
105.10
|
110.00
|
104.00
|
104.00
|
105.53
|
98.22
|
32,800
|
|
|
12/30/2024
|
-4.50 / -3.93%
|
110.00
|
111.00
|
110.00
|
110.00
|
110.10
|
103.89
|
5,400
|
|
|
12/27/2024
|
-4.50 / -3.78%
|
119.00
|
120.90
|
114.00
|
114.50
|
115.31
|
108.14
|
18,700
|
|
|
12/26/2024
|
-6.00 / -4.80%
|
125.00
|
125.00
|
119.00
|
119.00
|
119.32
|
112.39
|
1,900
|
|
|
12/25/2024
|
+1.50 / +1.21%
|
125.50
|
125.50
|
125.00
|
125.00
|
125.06
|
118.06
|
900
|
|
|
12/24/2024
|
+2.50 / +2.07%
|
123.30
|
123.50
|
123.30
|
123.50
|
123.45
|
116.64
|
2,000
|
|
|
12/23/2024
|
-1.30 / -1.06%
|
121.30
|
121.30
|
119.00
|
121.00
|
120.77
|
114.28
|
2,500
|
|
|
12/20/2024
|
-0.40 / -0.33%
|
122.50
|
122.50
|
122.30
|
122.30
|
122.40
|
115.51
|
200
|
|
|
12/19/2024
|
-0.30 / -0.24%
|
122.20
|
122.70
|
122.00
|
122.70
|
122.19
|
115.89
|
1,200
|
|
|
12/18/2024
|
+1.00 / +0.82%
|
121.90
|
123.00
|
121.90
|
123.00
|
122.59
|
116.17
|
1,000
|
|
|
12/17/2024
|
-0.50 / -0.41%
|
122.30
|
122.30
|
122.00
|
122.00
|
122.20
|
115.23
|
300
|
|
|