Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freddie Mac (OP: FMCC )

1.460 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 1.610 1.630 1.590 1.590 588,359 -0.02(-1.24%)
Jun 28, 2018 1.630 1.640 1.600 1.610 717,272 -0.01(-0.62%)
Jun 27, 2018 1.635 1.650 1.610 1.620 405,033 -0.02(-1.22%)
Jun 26, 2018 1.640 1.650 1.620 1.640 686,844 -0.01(-0.61%)
Jun 25, 2018 1.650 1.660 1.630 1.650 2,612,630 +0.00(+0.00%)
Jun 22, 2018 1.625 1.650 1.620 1.650 3,013,282 +0.05(+3.12%)
Jun 21, 2018 1.660 1.680 1.580 1.600 5,904,567 -0.05(-3.03%)
Jun 20, 2018 1.640 1.680 1.640 1.650 3,456,412 +0.00(+0.00%)
Jun 19, 2018 1.640 1.680 1.590 1.650 1,944,534 +0.01(+0.61%)
Jun 18, 2018 1.650 1.650 1.610 1.640 1,913,564 -0.01(-0.61%)
Jun 15, 2018 1.620 1.620 1.650 1,696,380 +0.03(+1.85%)
Jun 14, 2018 1.635 1.650 1.610 1.620 1,300,533 -0.02(-1.22%)
Jun 13, 2018 1.590 1.650 1.570 1.640 1,490,628 +0.07(+4.46%)
Jun 12, 2018 1.505 1.580 1.490 1.570 862,363 +0.06(+3.97%)
Jun 11, 2018 1.500 1.520 1.470 1.510 875,818 +0.02(+1.34%)
Jun 08, 2018 1.515 1.560 1.490 1.490 1,017,146 -0.03(-1.97%)
Jun 07, 2018 1.540 1.540 1.490 1.520 443,785 -0.01(-0.65%)
Jun 06, 2018 1.515 1.560 1.500 1.530 759,442 +0.01(+0.66%)
Jun 05, 2018 1.535 1.560 1.480 1.520 1,116,697 -0.02(-1.31%)
Jun 04, 2018 1.590 1.610 1.530 1.540 839,034 -0.05(-3.45%)
Jun 01, 2018 1.610 1.630 1.570 1.595 724,674 -0.03(-2.14%)
May 31, 2018 1.640 1.650 1.590 1.630 1,790,635 -0.01(-0.62%)
May 30, 2018 1.640 1.660 1.550 1.640 2,204,972 -0.01(-0.59%)
May 29, 2018 1.650 1.660 1.580 1.650 2,600,802 +0.03(+1.83%)
May 25, 2018 1.620 1.620 1.620 0 +0.03(+1.89%)
May 24, 2018 1.550 1.610 1.540 1.590 4,076,448 +0.06(+3.92%)
May 23, 2018 1.470 1.550 1.450 1.530 4,817,573 +0.05(+3.38%)
May 22, 2018 1.480 1.489 1.410 1.480 1,777,585 +0.01(+0.68%)
May 21, 2018 1.465 1.500 1.450 1.470 1,923,100 +0.03(+2.08%)
May 18, 2018 1.440 1.470 1.420 1.440 2,020,435 +0.02(+1.41%)
May 17, 2018 1.400 1.440 1.380 1.420 660,802 +0.02(+1.43%)
May 16, 2018 1.410 1.420 1.380 1.400 1,227,221 +0.00(+0.01%)
May 15, 2018 1.280 1.400 1.270 1.400 2,943,234 +0.09(+6.86%)
May 14, 2018 1.320 1.321 1.270 1.310 3,587,709 -0.01(-0.76%)
May 11, 2018 1.300 1.340 1.260 1.320 5,348,564 +0.01(+0.76%)
May 10, 2018 1.325 1.340 1.280 1.310 2,525,475 -0.02(-1.50%)
May 09, 2018 1.335 1.340 1.320 1.330 475,215 -0.01(-0.74%)
May 08, 2018 1.360 1.370 1.330 1.340 459,560 -0.03(-2.20%)
May 07, 2018 1.340 1.380 1.340 1.370 367,336 +0.02(+1.48%)
May 04, 2018 1.320 1.355 1.320 1.350 319,844 +0.02(+1.50%)
May 03, 2018 1.320 1.350 1.300 1.330 1,111,025 -0.03(-2.21%)
May 02, 2018 1.360 1.390 1.360 1.360 620,438 -0.01(-0.73%)
May 01, 2018 1.380 1.380 1.350 1.370 478,953 -0.01(-0.72%)
Apr 30, 2018 1.390 1.390 1.360 1.380 773,430 -0.01(-0.72%)
Apr 27, 2018 1.415 1.420 1.360 1.390 1,243,121 -0.02(-1.42%)
Apr 26, 2018 1.410 1.420 1.400 1.410 1,211,221 -0.02(-1.24%)
Apr 25, 2018 1.410 1.444 1.400 1.428 1,426,651 -0.01(-0.85%)
Apr 24, 2018 1.420 1.440 1.380 1.440 2,045,352 +0.03(+2.13%)
Apr 23, 2018 1.460 1.470 1.400 1.410 882,866 -0.04(-2.76%)
Apr 20, 2018 1.445 1.470 1.430 1.450 676,365 +0.01(+0.69%)
Apr 19, 2018 1.430 1.460 1.420 1.440 875,320 +0.01(+0.70%)
Apr 18, 2018 1.435 1.460 1.410 1.430 438,846 -0.02(-1.38%)
Apr 17, 2018 1.420 1.460 1.410 1.450 2,255,047 +0.03(+2.11%)
Apr 16, 2018 1.450 1.470 1.390 1.420 2,814,351 -0.03(-2.07%)
Apr 13, 2018 1.490 1.505 1.410 1.450 2,927,694 -0.02(-1.36%)
Apr 12, 2018 1.440 1.490 1.420 1.470 3,048,674 +0.02(+1.38%)
Apr 11, 2018 1.355 1.450 1.340 1.450 4,145,683 +0.09(+7.01%)
Apr 10, 2018 1.370 1.390 1.320 1.355 3,716,691 -0.01(-0.37%)
Apr 09, 2018 1.415 1.420 1.340 1.360 1,062,936 -0.03(-2.16%)
Apr 06, 2018 1.440 1.445 1.390 1.390 400,593 -0.02(-1.42%)
Apr 05, 2018 1.410 1.490 1.410 1.410 958,481 -0.01(-0.70%)
Apr 04, 2018 1.420 1.430 1.370 1.420 809,109 +0.00(+0.00%)
Apr 03, 2018 1.530 1.590 1.400 1.420 2,171,986 -0.10(-6.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.