|
Closing price on 9/10/2025
|
|
| Open |
106.00 |
| High |
107.00 |
| Low |
103.50 |
| Volume |
1,900 |
| Split-adjusted Price |
103.50 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2025
|
-1.50 / -1.43%
|
106.00
|
107.00
|
103.50
|
103.50
|
105.66
|
103.50
|
1,900
|
|
|
9/9/2025
|
-2.10 / -1.96%
|
110.00
|
110.00
|
100.30
|
105.00
|
105.19
|
105.00
|
1,500
|
|
|
9/8/2025
|
0.00 / 0.00%
|
111.50
|
112.00
|
111.00
|
111.00
|
111.48
|
107.10
|
6,300
|
|
|
9/5/2025
|
-0.40 / -0.36%
|
113.00
|
115.00
|
111.00
|
111.00
|
112.41
|
107.10
|
8,200
|
|
|
9/4/2025
|
+3.20 / +2.96%
|
110.00
|
111.60
|
110.00
|
111.40
|
110.76
|
107.49
|
7,300
|
|
|
9/3/2025
|
+2.20 / +2.08%
|
106.00
|
108.30
|
106.00
|
108.20
|
107.71
|
104.40
|
6,100
|
|
|
8/29/2025
|
-1.30 / -1.21%
|
107.30
|
107.30
|
106.00
|
106.00
|
107.11
|
102.28
|
1,600
|
|
|
8/28/2025
|
+3.30 / +3.17%
|
107.60
|
107.60
|
107.00
|
107.30
|
107.41
|
103.53
|
1,100
|
|
|
8/27/2025
|
0.00 / 0.00%
|
103.00
|
104.00
|
103.00
|
104.00
|
103.81
|
100.35
|
4,100
|
|
|
8/26/2025
|
0.00 / 0.00%
|
104.00
|
104.00
|
104.00
|
104.00
|
104.00
|
100.35
|
300
|
|
|
8/25/2025
|
-1.50 / -1.42%
|
104.00
|
104.00
|
102.90
|
104.00
|
103.67
|
100.35
|
1,700
|
|
|
8/22/2025
|
-0.30 / -0.28%
|
103.80
|
105.50
|
103.80
|
105.50
|
104.14
|
101.79
|
500
|
|
|
8/21/2025
|
-0.10 / -0.09%
|
105.80
|
105.80
|
105.80
|
105.80
|
105.80
|
102.08
|
200
|
|
|
8/20/2025
|
-0.10 / -0.09%
|
103.60
|
105.90
|
103.60
|
105.90
|
105.10
|
102.18
|
300
|
|
|
8/19/2025
|
-0.60 / -0.56%
|
106.60
|
106.60
|
103.50
|
106.00
|
104.34
|
102.28
|
1,900
|
|
|
8/18/2025
|
+0.60 / +0.57%
|
104.60
|
106.60
|
104.60
|
106.60
|
105.10
|
102.85
|
400
|
|
|
8/15/2025
|
+1.80 / +1.73%
|
105.90
|
106.00
|
104.50
|
106.00
|
105.84
|
102.28
|
3,353,194
|
|
|
8/14/2025
|
-1.20 / -1.14%
|
104.20
|
106.00
|
104.10
|
104.20
|
104.54
|
100.54
|
4,500
|
|
|
8/13/2025
|
-1.60 / -1.50%
|
105.40
|
105.40
|
105.40
|
105.40
|
105.40
|
101.70
|
400
|
|
|
8/12/2025
|
-0.40 / -0.37%
|
107.40
|
107.90
|
105.40
|
107.00
|
106.55
|
103.24
|
4,300
|
|
|
8/11/2025
|
-0.30 / -0.28%
|
105.10
|
107.70
|
105.10
|
107.40
|
105.85
|
103.63
|
2,200
|
|
|
8/8/2025
|
-0.20 / -0.19%
|
105.00
|
108.00
|
105.00
|
107.70
|
106.16
|
103.92
|
500
|
|
|
8/7/2025
|
0.00 / 0.00%
|
105.20
|
107.90
|
105.20
|
107.90
|
106.17
|
104.11
|
300
|
|
|
8/6/2025
|
0.00 / 0.00%
|
107.90
|
107.90
|
104.70
|
107.90
|
105.77
|
104.11
|
600
|
|
|
8/5/2025
|
-0.10 / -0.09%
|
104.70
|
107.90
|
104.50
|
107.90
|
104.78
|
104.11
|
1,400
|
|
|
8/4/2025
|
+2.00 / +1.89%
|
108.00
|
108.00
|
108.00
|
108.00
|
108.00
|
104.21
|
100
|
|
|
8/1/2025
|
-1.00 / -0.93%
|
105.10
|
106.00
|
105.10
|
106.00
|
105.40
|
102.28
|
300
|
|
|
7/31/2025
|
-1.00 / -0.93%
|
106.40
|
107.00
|
106.40
|
107.00
|
106.64
|
103.24
|
500
|
|
|
7/30/2025
|
+2.50 / +2.37%
|
105.50
|
108.50
|
104.70
|
108.00
|
105.66
|
104.21
|
1,600
|
|
|
7/29/2025
|
+1.50 / +1.44%
|
114.40
|
114.40
|
105.10
|
105.50
|
107.70
|
101.79
|
427,700
|
|
|