|
Closing price on 3/25/2025
|
|
| Open |
111.60 |
| High |
112.20 |
| Low |
111.20 |
| Volume |
2,100 |
| Split-adjusted Price |
112.20 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2025
|
+0.60 / +0.54%
|
111.60
|
112.20
|
111.20
|
112.20
|
111.49
|
112.20
|
2,100
|
|
|
3/24/2025
|
-3.90 / -3.38%
|
113.00
|
113.00
|
111.10
|
111.60
|
112.11
|
111.60
|
700
|
|
|
3/21/2025
|
0.00 / 0.00%
|
115.50
|
115.50
|
115.50
|
115.50
|
115.50
|
115.50
|
100
|
|
|
3/20/2025
|
+2.90 / +2.54%
|
114.00
|
116.90
|
111.50
|
116.90
|
113.88
|
115.50
|
2,600
|
|
|
3/19/2025
|
-4.00 / -3.39%
|
116.70
|
116.70
|
114.00
|
114.00
|
116.04
|
112.63
|
1,900
|
|
|
3/18/2025
|
-0.70 / -0.59%
|
118.00
|
118.70
|
118.00
|
118.00
|
118.04
|
116.59
|
3,800
|
|
|
3/17/2025
|
0.00 / 0.00%
|
118.70
|
120.00
|
118.70
|
118.70
|
119.21
|
117.28
|
1,800
|
|
|
3/14/2025
|
+6.10 / +5.42%
|
114.50
|
118.80
|
114.00
|
118.70
|
117.35
|
117.28
|
8,700
|
|
|
3/13/2025
|
-1.20 / -1.05%
|
113.30
|
113.30
|
112.60
|
112.60
|
112.78
|
111.25
|
400
|
|
|
3/12/2025
|
+0.60 / +0.53%
|
113.20
|
113.80
|
110.00
|
113.80
|
112.58
|
112.44
|
600
|
|
|
3/11/2025
|
-0.10 / -0.09%
|
114.50
|
114.50
|
113.20
|
113.20
|
113.65
|
111.84
|
1,000
|
|
|
3/10/2025
|
+0.10 / +0.09%
|
113.30
|
115.00
|
113.30
|
113.30
|
113.39
|
111.94
|
3,900
|
|
|
3/7/2025
|
+0.20 / +0.18%
|
114.00
|
114.00
|
112.50
|
113.20
|
113.31
|
111.84
|
900
|
|
|
3/6/2025
|
+1.00 / +0.89%
|
112.50
|
113.20
|
112.20
|
113.00
|
112.86
|
111.65
|
2,000
|
|
|
3/5/2025
|
+0.40 / +0.36%
|
112.00
|
112.00
|
112.00
|
112.00
|
112.00
|
110.66
|
400
|
|
|
3/4/2025
|
+0.30 / +0.27%
|
111.20
|
111.60
|
111.20
|
111.60
|
111.43
|
110.26
|
300
|
|
|
3/3/2025
|
-3.20 / -2.79%
|
114.40
|
114.40
|
111.30
|
111.30
|
113.13
|
109.97
|
1,300
|
|
|
2/28/2025
|
+2.80 / +2.51%
|
111.00
|
114.50
|
111.00
|
114.50
|
112.75
|
113.13
|
600
|
|
|
2/27/2025
|
-3.30 / -2.87%
|
112.00
|
113.00
|
111.70
|
111.70
|
111.95
|
110.36
|
2,000
|
|
|
2/26/2025
|
+2.00 / +1.77%
|
115.00
|
115.00
|
113.00
|
115.00
|
114.39
|
113.62
|
1,400
|
|
|
2/25/2025
|
+2.00 / +1.80%
|
111.00
|
113.00
|
110.00
|
113.00
|
110.75
|
111.65
|
2,600
|
|
|
2/24/2025
|
-2.20 / -1.94%
|
111.00
|
111.00
|
110.00
|
111.00
|
110.54
|
109.67
|
500
|
|
|
2/21/2025
|
-4.30 / -3.66%
|
114.00
|
117.00
|
113.00
|
113.20
|
113.58
|
111.84
|
1,800
|
|
|
2/20/2025
|
+4.50 / +3.98%
|
118.00
|
118.00
|
117.50
|
117.50
|
117.80
|
116.09
|
500
|
|
|
2/19/2025
|
-4.30 / -3.67%
|
113.00
|
117.00
|
112.00
|
113.00
|
113.52
|
111.65
|
5,000
|
|
|
2/18/2025
|
+0.20 / +0.17%
|
122.00
|
122.00
|
112.00
|
117.30
|
116.24
|
115.90
|
4,300
|
|
|
2/17/2025
|
-3.90 / -3.09%
|
125.00
|
127.50
|
122.50
|
122.50
|
125.27
|
115.70
|
8,100
|
|
|
2/14/2025
|
+0.40 / +0.32%
|
126.00
|
126.60
|
125.90
|
126.40
|
126.21
|
119.38
|
5,100
|
|
|
2/13/2025
|
-0.60 / -0.47%
|
126.00
|
126.80
|
124.00
|
126.00
|
125.16
|
119.00
|
6,000
|
|
|
2/12/2025
|
-1.20 / -0.94%
|
127.80
|
128.50
|
125.70
|
126.60
|
126.75
|
119.57
|
7,600
|
|
|