|
Closing price on 12/9/2024
|
|
| Open |
131.30 |
| High |
135.80 |
| Low |
131.10 |
| Volume |
8,700 |
| Split-adjusted Price |
121.84 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2024
|
+8.40 / +6.65%
|
131.30
|
135.80
|
131.10
|
134.70
|
134.39
|
121.84
|
8,700
|
|
|
12/6/2024
|
+0.30 / +0.24%
|
126.00
|
126.30
|
123.00
|
126.30
|
124.40
|
114.24
|
5,400
|
|
|
12/5/2024
|
-2.70 / -2.10%
|
129.00
|
129.00
|
121.90
|
126.00
|
125.45
|
113.97
|
8,600
|
|
|
12/4/2024
|
+11.70 / +10.00%
|
115.00
|
128.70
|
112.90
|
128.70
|
123.52
|
116.41
|
13,100
|
|
|
12/3/2024
|
+8.00 / +7.34%
|
109.00
|
117.00
|
109.00
|
117.00
|
112.87
|
105.83
|
8,600
|
|
|
12/2/2024
|
0.00 / 0.00%
|
105.00
|
109.50
|
99.50
|
109.00
|
108.46
|
98.59
|
2,400
|
|
|
11/29/2024
|
+0.20 / +0.18%
|
99.50
|
115.00
|
98.10
|
109.00
|
109.37
|
98.59
|
1,500
|
|
|
11/28/2024
|
0.00 / 0.00%
|
108.80
|
108.80
|
108.80
|
108.80
|
108.80
|
98.41
|
100
|
|
|
11/27/2024
|
+0.60 / +0.55%
|
109.70
|
109.70
|
108.80
|
108.80
|
109.54
|
98.41
|
800
|
|
|
11/26/2024
|
+0.10 / +0.09%
|
108.10
|
108.20
|
108.10
|
108.20
|
108.18
|
97.87
|
400
|
|
|
11/25/2024
|
+2.60 / +2.46%
|
108.10
|
108.10
|
108.00
|
108.10
|
108.05
|
97.78
|
1,100
|
|
|
11/22/2024
|
-4.40 / -4.00%
|
99.50
|
109.00
|
99.50
|
105.50
|
105.37
|
95.43
|
1,900
|
|
|
11/21/2024
|
-1.60 / -1.43%
|
109.90
|
109.90
|
109.90
|
109.90
|
109.90
|
99.41
|
100
|
|
|
11/20/2024
|
-2.00 / -1.76%
|
111.50
|
112.90
|
111.50
|
111.50
|
112.14
|
100.85
|
3,100
|
|
|
11/19/2024
|
+8.50 / +8.10%
|
107.00
|
114.00
|
106.30
|
113.50
|
109.58
|
102.66
|
1,300
|
|
|
11/18/2024
|
0.00 / 0.00%
|
105.00
|
106.00
|
105.00
|
105.00
|
105.30
|
94.97
|
1,500
|
|
|
11/15/2024
|
-1.50 / -1.41%
|
106.50
|
106.90
|
105.00
|
105.00
|
105.98
|
94.97
|
1,200
|
|
|
11/14/2024
|
-5.10 / -4.57%
|
100.50
|
109.90
|
100.50
|
106.50
|
107.99
|
96.33
|
2,200
|
|
|
11/13/2024
|
+7.10 / +6.79%
|
105.00
|
114.90
|
105.00
|
111.60
|
112.32
|
100.94
|
5,100
|
|
|
11/12/2024
|
+1.90 / +1.85%
|
103.50
|
104.50
|
103.50
|
104.50
|
104.13
|
94.52
|
3,300
|
|
|
11/11/2024
|
+0.40 / +0.39%
|
102.20
|
104.00
|
102.20
|
102.60
|
103.10
|
92.80
|
2,700
|
|
|
11/8/2024
|
+2.30 / +2.30%
|
100.00
|
103.00
|
100.00
|
102.20
|
102.19
|
92.44
|
7,400
|
|
|
11/7/2024
|
+3.70 / +3.85%
|
96.20
|
99.90
|
96.20
|
99.90
|
99.47
|
90.36
|
3,500
|
|
|
11/6/2024
|
0.00 / 0.00%
|
96.20
|
96.20
|
96.20
|
96.20
|
96.20
|
87.01
|
300
|
|
|
11/5/2024
|
+0.10 / +0.10%
|
96.10
|
96.20
|
96.10
|
96.20
|
96.15
|
87.01
|
200
|
|
|
11/4/2024
|
0.00 / 0.00%
|
96.10
|
96.10
|
96.10
|
96.10
|
96.10
|
86.92
|
200
|
|
|
11/1/2024
|
-0.20 / -0.21%
|
96.10
|
96.10
|
96.10
|
96.10
|
96.10
|
86.92
|
700
|
|
|
10/31/2024
|
+0.20 / +0.21%
|
96.00
|
96.30
|
96.00
|
96.30
|
96.09
|
87.10
|
1,400
|
|
|
10/30/2024
|
+0.10 / +0.10%
|
96.00
|
96.10
|
96.00
|
96.10
|
96.01
|
86.92
|
1,400
|
|
|
10/29/2024
|
-3.00 / -3.03%
|
99.00
|
99.00
|
96.00
|
96.00
|
96.27
|
86.83
|
1,100
|
|
|