PCMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	49.71	50.00	49.58	49.90	49.90	-0.14%	20,884
Jun 25, 2026	49.75	49.98	49.63	49.97	49.97	0.18%	15,487
Jun 24, 2026	49.71	49.97	49.58	49.88	49.88	-0.01%	14,376
Jun 23, 2026	49.71	49.96	49.71	49.89	49.89	0.02%	15,146
Jun 22, 2026	49.93	49.93	49.73	49.87	49.87	0.10%	22,004
Jun 18, 2026	49.76	49.92	49.50	49.83	49.83	-0.02%	29,365
Jun 17, 2026	49.88	49.90	49.72	49.84	49.84	0.07%	16,721
Jun 16, 2026	50.13	50.13	49.58	49.80	49.80	-0.02%	22,358
Jun 15, 2026	49.79	49.88	49.69	49.81	49.81	0.13%	12,941
Jun 12, 2026	49.80	49.80	49.70	49.75	49.75	0.10%	13,492
Jun 11, 2026	49.37	49.79	49.37	49.70	49.70	-0.01%	38,457
Jun 10, 2026	49.48	49.77	49.48	49.70	49.70	0.08%	15,734
Jun 9, 2026	49.77	49.77	49.55	49.66	49.66	-0.10%	13,469
Jun 8, 2026	49.38	49.75	49.38	49.71	49.71	0.26%	25,952
Jun 5, 2026	49.18	49.67	49.18	49.58	49.58	0.43%	20,491
Jun 4, 2026	49.59	49.59	49.27	49.37	49.37	-0.10%	24,325
Jun 3, 2026	49.39	49.49	49.38	49.42	49.42	0.06%	33,444
Jun 2, 2026	49.41	49.59	49.30	49.39	49.39	-0.11%	15,593
Jun 1, 2026	49.35	49.56	49.35	49.45	49.45	0.27%	11,279
May 29, 2026	49.70	49.70	49.51	49.58	49.31	0.18%	13,328
May 28, 2026	49.64	49.77	49.40	49.49	49.22	-0.38%	57,624
May 27, 2026	49.74	49.88	49.58	49.68	49.41	-0.20%	46,854
May 26, 2026	49.69	49.94	49.57	49.78	49.51	0.19%	58,887
May 22, 2026	49.55	49.88	49.53	49.68	49.42	0.25%	42,159
May 21, 2026	49.73	49.90	49.39	49.56	49.29	-0.64%	104,763
May 20, 2026	49.94	49.94	49.42	49.88	49.61	-0.03%	394,727
May 19, 2026	49.77	49.90	49.48	49.89	49.63	0.07%	24,805
May 18, 2026	50.15	50.15	49.78	49.86	49.59	0.40%	24,560
May 15, 2026	49.61	49.88	49.46	49.66	49.39	-	31,912
May 14, 2026	49.44	49.85	49.44	49.66	49.39	0.01%	53,642
May 13, 2026	49.77	49.80	49.50	49.65	49.39	-0.15%	36,149
May 12, 2026	49.78	49.79	49.49	49.73	49.46	0.06%	33,998
May 11, 2026	49.76	49.76	49.49	49.70	49.43	0.32%	23,092
May 8, 2026	49.59	49.78	49.36	49.54	49.27	-	36,777
May 7, 2026	49.86	49.86	49.33	49.53	49.27	-0.03%	18,501
May 6, 2026	49.45	49.73	49.38	49.55	49.29	-0.26%	39,328
May 5, 2026	49.34	49.72	49.31	49.68	49.42	0.49%	37,485
May 4, 2026	49.31	49.68	49.16	49.44	49.18	-0.03%	32,049
May 1, 2026	49.36	49.67	49.24	49.46	49.19	-0.05%	29,130
Apr 30, 2026	49.69	49.89	49.60	49.76	49.22	0.22%	11,258
Apr 29, 2026	49.89	49.89	49.46	49.65	49.11	-0.01%	21,265
Apr 28, 2026	49.84	49.86	49.45	49.66	49.11	0.35%	18,444
Apr 27, 2026	49.46	49.68	49.34	49.48	48.94	-0.10%	25,249
Apr 24, 2026	49.57	49.72	49.33	49.54	49.00	0.18%	18,164
Apr 23, 2026	49.57	49.71	49.39	49.45	48.91	-	61,125
Apr 22, 2026	49.45	49.62	49.32	49.45	48.91	0.16%	30,150
Apr 21, 2026	49.31	49.59	49.31	49.37	48.83	-0.08%	22,167
Apr 20, 2026	49.08	49.54	48.97	49.41	48.87	0.10%	36,984
Apr 17, 2026	49.26	49.53	49.17	49.35	48.82	0.23%	51,458
Apr 16, 2026	49.25	49.50	49.14	49.24	48.71	-0.36%	31,881
Apr 15, 2026	49.56	49.56	49.31	49.42	48.88	0.07%	13,241
Apr 14, 2026	49.28	49.52	49.09	49.39	48.85	0.12%	36,871
Apr 13, 2026	49.20	49.54	49.20	49.33	48.79	-0.30%	49,296
Apr 10, 2026	49.27	49.65	49.19	49.48	48.94	0.29%	50,524
Apr 9, 2026	49.53	49.60	49.17	49.33	48.79	0.41%	38,441
Apr 8, 2026	49.05	49.57	49.05	49.13	48.60	-	44,846
Apr 7, 2026	49.30	49.52	49.13	49.13	48.60	-0.37%	34,974
Apr 6, 2026	49.44	49.48	49.09	49.31	48.77	0.41%	11,423
Apr 2, 2026	49.30	49.49	49.11	49.11	48.58	0.24%	12,626
Apr 1, 2026	49.10	49.46	48.96	48.99	48.46	0.10%	37,478
Mar 31, 2026	49.83	49.83	49.15	49.17	48.41	-0.63%	18,278
Mar 30, 2026	49.83	49.84	49.47	49.48	48.71	0.20%	45,783
Mar 27, 2026	49.83	49.83	49.36	49.38	48.62	-0.20%	35,133
Mar 26, 2026	49.33	49.87	49.33	49.48	48.71	0.28%	29,009
Mar 25, 2026	48.86	49.84	48.86	49.34	48.58	0.04%	22,400
Mar 24, 2026	49.71	49.73	49.32	49.32	48.56	-0.36%	47,262
Mar 23, 2026	49.52	49.84	49.39	49.50	48.73	-0.17%	170,430
Mar 20, 2026	49.57	49.78	49.44	49.59	48.82	-0.10%	24,269
Mar 19, 2026	49.60	49.72	49.43	49.64	48.87	-0.12%	15,571
Mar 18, 2026	49.87	49.87	49.38	49.70	48.93	-0.15%	73,946
Mar 17, 2026	49.80	49.80	49.44	49.77	49.00	0.51%	22,129
Mar 16, 2026	49.29	49.66	49.29	49.52	48.75	0.31%	18,681
Mar 13, 2026	49.46	49.70	49.24	49.36	48.60	-0.42%	40,789
Mar 12, 2026	49.35	49.70	49.33	49.57	48.80	-0.25%	21,471
Mar 11, 2026	49.75	49.82	49.45	49.69	48.92	-0.07%	21,705
Mar 10, 2026	49.30	49.73	49.30	49.73	48.96	0.41%	15,276
Mar 9, 2026	49.69	49.83	49.21	49.53	48.76	-0.65%	24,967
Mar 6, 2026	49.64	49.90	49.64	49.85	49.08	-0.01%	20,246
Mar 5, 2026	49.86	49.90	49.80	49.86	49.08	-0.04%	12,969
Mar 4, 2026	49.81	49.97	49.81	49.88	49.10	0.27%	26,217
Mar 3, 2026	49.06	50.03	49.05	49.74	48.97	-0.37%	25,330
Mar 2, 2026	50.01	50.10	49.78	49.93	49.15	-0.30%	51,543
Feb 27, 2026	50.13	50.37	49.92	50.31	49.30	0.11%	39,410
Feb 26, 2026	50.25	50.32	50.05	50.26	49.25	-0.07%	29,804
Feb 25, 2026	50.11	50.32	50.01	50.29	49.28	0.28%	43,680
Feb 24, 2026	50.16	50.31	49.90	50.15	49.15	-0.17%	29,179
Feb 23, 2026	50.26	50.34	50.22	50.23	49.23	-0.50%	14,747
Feb 20, 2026	50.00	50.66	49.99	50.49	49.48	0.34%	33,997
Feb 19, 2026	50.28	50.46	50.15	50.32	49.31	-	50,362
Feb 18, 2026	50.47	50.47	50.29	50.32	49.31	-0.24%	48,594
Feb 17, 2026	50.75	50.75	50.34	50.44	49.43	-0.04%	53,398
Feb 13, 2026	50.35	50.58	50.30	50.46	49.45	0.15%	23,879
Feb 12, 2026	50.49	50.49	50.25	50.38	49.37	-0.02%	33,352
Feb 11, 2026	50.40	50.43	50.23	50.39	49.38	0.36%	138,823
Feb 10, 2026	50.25	50.40	50.06	50.21	49.20	-0.35%	35,946
Feb 9, 2026	50.20	50.50	50.14	50.38	49.37	0.22%	67,913
Feb 6, 2026	50.21	50.47	50.04	50.27	49.26	0.21%	31,952
Feb 5, 2026	50.44	50.44	50.13	50.17	49.16	-0.31%	46,264
Feb 4, 2026	50.16	50.44	50.16	50.32	49.31	-0.22%	41,216
Feb 3, 2026	50.35	50.44	50.22	50.43	49.42	0.15%	40,820