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 (%)
Feb 26, 2021 1.720 1.820 1.705 1.810 1,574,900 +0.09(+5.23%)
Feb 25, 2021 1.760 1.770 1.710 1.720 759,635 -0.02(-1.15%)
Feb 24, 2021 1.750 1.770 1.700 1.740 2,133,693 -0.01(-0.85%)
Feb 23, 2021 1.760 1.780 1.730 1.755 1,713,156 -0.03(-1.40%)
Feb 22, 2021 1.796 1.800 1.770 1.780 1,006,676 -0.02(-1.11%)
Feb 19, 2021 1.800 1.820 1.790 1.800 660,500 +0.01(+0.28%)
Feb 18, 2021 1.810 1.810 1.780 1.795 895,040 -0.02(-0.83%)
Feb 17, 2021 1.810 1.820 1.800 1.810 659,077 -0.00(-0.28%)
Feb 16, 2021 1.910 1.910 1.810 1.815 859,713 +0.00(+0.28%)
Feb 12, 2021 1.820 1.840 1.800 1.810 814,100 +0.00(+0.00%)
Feb 11, 2021 1.810 1.840 1.810 1.810 650,357 -0.01(-0.55%)
Feb 10, 2021 1.860 1.860 1.810 1.820 1,370,196 -0.04(-2.15%)
Feb 09, 2021 1.850 1.880 1.840 1.860 1,084,927 +0.00(+0.00%)
Feb 08, 2021 1.870 1.880 1.850 1.860 908,695 -0.01(-0.53%)
Feb 05, 2021 1.880 1.880 1.850 1.870 648,700 -0.01(-0.53%)
Feb 04, 2021 1.880 1.890 1.850 1.880 976,483 +0.00(+0.00%)
Feb 03, 2021 1.900 1.900 1.850 1.880 1,003,688 -0.01(-0.53%)
Feb 02, 2021 1.900 1.920 1.850 1.890 1,120,748 +0.00(+0.00%)
Feb 01, 2021 1.860 1.950 1.850 1.890 1,270,594 +0.03(+1.61%)
Jan 29, 2021 1.980 1.990 1.850 1.860 1,588,100 -0.06(-3.12%)
Jan 28, 2021 2.050 2.150 1.920 1.920 4,508,185 -0.13(-6.34%)
Jan 27, 2021 1.850 2.075 1.820 2.050 17,775,860 +0.19(+10.22%)
Jan 26, 2021 1.850 1.930 1.840 1.860 1,948,269 +0.04(+1.92%)
Jan 25, 2021 1.745 1.860 1.730 1.825 2,186,018 +0.06(+3.69%)
Jan 22, 2021 1.800 1.800 1.700 1.760 3,670,600 -0.04(-2.22%)
Jan 21, 2021 1.840 1.870 1.790 1.800 2,073,082 -0.05(-2.96%)
Jan 20, 2021 1.900 1.910 1.820 1.855 3,208,209 -0.04(-2.37%)
Jan 19, 2021 1.860 1.950 1.720 1.900 7,797,251 +0.08(+4.40%)
Jan 15, 2021 1.970 1.970 1.800 1.820 10,333,900 -0.15(-7.61%)
Jan 14, 2021 1.970 2.040 1.950 1.970 1,913,561 -0.01(-0.51%)
Jan 13, 2021 2.050 2.050 1.910 1.980 2,429,499 -0.04(-1.98%)
Jan 12, 2021 2.000 2.100 1.950 2.020 2,454,108 -0.01(-0.49%)
Jan 11, 2021 1.910 2.090 1.900 2.030 3,125,430 +0.12(+6.28%)
Jan 08, 2021 1.980 2.000 1.870 1.910 5,106,800 -0.10(-4.81%)
Jan 07, 2021 2.170 2.190 1.970 2.006 5,432,928 -0.18(-8.17%)
Jan 06, 2021 2.250 2.280 2.120 2.185 3,252,410 -0.09(-4.17%)
Jan 05, 2021 2.270 2.340 2.230 2.280 1,814,586 -0.05(-2.15%)
Jan 04, 2021 2.350 2.364 2.270 2.330 2,066,758 +0.00(+0.00%)
Dec 31, 2020 2.330 2.330 2.330 2,544,946 +0.02(+0.87%)
Dec 30, 2020 2.320 2.400 2.300 2.310 2,544,946 -0.01(-0.43%)
Dec 29, 2020 2.250 2.370 2.250 2.320 1,820,086 +0.05(+2.20%)
Dec 28, 2020 2.240 2.380 2.230 2.270 1,871,629 +0.00(+0.00%)
Dec 24, 2020 2.350 2.390 2.260 2.270 1,188,200 -0.10(-4.22%)
Dec 23, 2020 2.400 2.440 2.370 2.370 949,761 -0.03(-1.25%)
Dec 22, 2020 2.480 2.480 2.400 2.400 1,169,081 -0.07(-2.83%)
Dec 21, 2020 2.500 2.530 2.370 2.470 2,043,337 -0.08(-3.14%)
Dec 18, 2020 2.400 2.600 2.390 2.550 2,684,500 +0.15(+6.25%)
Dec 17, 2020 2.370 2.460 2.340 2.400 2,932,262 +0.03(+1.27%)
Dec 16, 2020 2.260 2.380 2.110 2.370 5,955,231 +0.10(+4.41%)
Dec 15, 2020 2.400 2.440 2.020 2.270 11,089,206 -0.42(-15.61%)
Dec 14, 2020 2.910 2.910 2.680 2.690 3,204,024 -0.05(-1.82%)
Dec 11, 2020 2.750 2.760 2.670 2.740 1,925,900 -0.01(-0.36%)
Dec 10, 2020 2.760 2.810 2.580 2.750 3,072,790 -0.06(-1.96%)
Dec 09, 2020 2.600 3.080 2.590 2.805 12,479,180 +0.25(+9.57%)
Dec 08, 2020 2.650 2.681 2.530 2.560 1,299,385 -0.07(-2.85%)
Dec 07, 2020 2.690 2.720 2.590 2.635 1,589,001 +0.01(+0.57%)
Dec 04, 2020 2.640 2.750 2.410 2.620 2,223,700 +0.03(+1.16%)
Dec 03, 2020 2.420 2.616 2.230 2.590 3,193,031 +0.22(+9.28%)
Dec 02, 2020 2.520 2.550 2.350 2.370 3,109,687 -0.21(-8.32%)
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.