|
Closing price on 8/20/2025
|
|
| Open |
103.60 |
| High |
105.90 |
| Low |
103.60 |
| Volume |
300 |
| Split-adjusted Price |
105.90 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2025
|
-0.10 / -0.09%
|
103.60
|
105.90
|
103.60
|
105.90
|
105.10
|
105.90
|
300
|
|
|
8/19/2025
|
-0.60 / -0.56%
|
106.60
|
106.60
|
103.50
|
106.00
|
104.34
|
106.00
|
1,900
|
|
|
8/18/2025
|
+0.60 / +0.57%
|
104.60
|
106.60
|
104.60
|
106.60
|
105.10
|
106.60
|
400
|
|
|
8/15/2025
|
+1.80 / +1.73%
|
105.90
|
106.00
|
104.50
|
106.00
|
105.84
|
106.00
|
3,353,194
|
|
|
8/14/2025
|
-1.20 / -1.14%
|
104.20
|
106.00
|
104.10
|
104.20
|
104.54
|
104.20
|
4,500
|
|
|
8/13/2025
|
-1.60 / -1.50%
|
105.40
|
105.40
|
105.40
|
105.40
|
105.40
|
105.40
|
400
|
|
|
8/12/2025
|
-0.40 / -0.37%
|
107.40
|
107.90
|
105.40
|
107.00
|
106.55
|
107.00
|
4,300
|
|
|
8/11/2025
|
-0.30 / -0.28%
|
105.10
|
107.70
|
105.10
|
107.40
|
105.85
|
107.40
|
2,200
|
|
|
8/8/2025
|
-0.20 / -0.19%
|
105.00
|
108.00
|
105.00
|
107.70
|
106.16
|
107.70
|
500
|
|
|
8/7/2025
|
0.00 / 0.00%
|
105.20
|
107.90
|
105.20
|
107.90
|
106.17
|
107.90
|
300
|
|
|
8/6/2025
|
0.00 / 0.00%
|
107.90
|
107.90
|
104.70
|
107.90
|
105.77
|
107.90
|
600
|
|
|
8/5/2025
|
-0.10 / -0.09%
|
104.70
|
107.90
|
104.50
|
107.90
|
104.78
|
107.90
|
1,400
|
|
|
8/4/2025
|
+2.00 / +1.89%
|
108.00
|
108.00
|
108.00
|
108.00
|
108.00
|
108.00
|
100
|
|
|
8/1/2025
|
-1.00 / -0.93%
|
105.10
|
106.00
|
105.10
|
106.00
|
105.40
|
106.00
|
300
|
|
|
7/31/2025
|
-1.00 / -0.93%
|
106.40
|
107.00
|
106.40
|
107.00
|
106.64
|
107.00
|
500
|
|
|
7/30/2025
|
+2.50 / +2.37%
|
105.50
|
108.50
|
104.70
|
108.00
|
105.66
|
108.00
|
1,600
|
|
|
7/29/2025
|
+1.50 / +1.44%
|
114.40
|
114.40
|
105.10
|
105.50
|
107.70
|
105.50
|
427,700
|
|
|
7/28/2025
|
+0.50 / +0.48%
|
103.50
|
104.00
|
103.30
|
104.00
|
103.51
|
104.00
|
2,000
|
|
|
7/25/2025
|
-0.50 / -0.48%
|
104.00
|
104.00
|
103.50
|
103.50
|
103.88
|
103.50
|
400
|
|
|
7/24/2025
|
0.00 / 0.00%
|
105.90
|
105.90
|
104.00
|
104.00
|
104.95
|
104.00
|
200
|
|
|
7/23/2025
|
0.00 / 0.00%
|
103.20
|
104.00
|
103.20
|
104.00
|
103.79
|
104.00
|
1,400
|
|
|
7/22/2025
|
0.00 / 0.00%
|
104.00
|
104.00
|
104.00
|
104.00
|
104.00
|
104.00
|
500
|
|
|
7/21/2025
|
-1.00 / -0.95%
|
105.00
|
105.00
|
103.50
|
104.00
|
104.00
|
104.00
|
2,100
|
|
|
7/18/2025
|
0.00 / 0.00%
|
104.90
|
105.00
|
104.00
|
105.00
|
104.35
|
105.00
|
800
|
|
|
7/17/2025
|
-0.60 / -0.57%
|
105.00
|
105.00
|
104.00
|
105.00
|
104.62
|
105.00
|
2,500
|
|
|
7/16/2025
|
-0.40 / -0.38%
|
105.60
|
105.60
|
105.00
|
105.60
|
105.35
|
105.60
|
1,500
|
|
|
7/15/2025
|
-1.50 / -1.40%
|
106.00
|
106.00
|
106.00
|
106.00
|
106.00
|
106.00
|
1,600
|
|
|
7/14/2025
|
-0.40 / -0.37%
|
103.00
|
107.50
|
103.00
|
107.50
|
104.63
|
107.50
|
400
|
|
|
7/11/2025
|
-0.90 / -0.83%
|
107.50
|
107.90
|
105.10
|
107.90
|
106.27
|
107.90
|
600
|
|
|
7/10/2025
|
+0.80 / +0.74%
|
109.70
|
109.70
|
105.20
|
108.80
|
107.90
|
108.80
|
300
|
|
|