FREDDIE MAC $8.85


16/5/2013 02:16 PM  |  OTC : FMCCO  |  Industries :
Type:

FMCCO historical data

Date Open High Low Close Volume
5/17/2013 8.85 8.85 8.85 8.85 0
5/16/2013 9.04 9.18 8.85 8.85 4
5/15/2013 9.19 9.36 8.75 9.04 77
5/14/2013 8.79 8.96 8.63 8.96 5
5/13/2013 8.55 8.56 8.50 8.50 74
5/10/2013 8.36 8.36 8.28 8.28 8
5/9/2013 8.25 8.75 8.25 8.75 19
5/8/2013 7.85 8.00 7.85 8.00 18
5/7/2013 7.95 7.95 7.95 7.95 1
5/6/2013 7.60 7.80 7.60 7.80 25
5/3/2013 7.79 7.79 7.60 7.60 4
5/2/2013 7.67 7.67 7.60 7.60 2
5/1/2013 7.95 7.95 7.77 7.77 10
4/30/2013 8.20 8.20 8.00 8.00 3
4/29/2013 7.85 8.25 7.85 8.20 18
4/26/2013 7.77 7.77 7.77 7.77 6
4/25/2013 7.77 7.77 7.77 7.77 24
4/24/2013 7.75 7.77 7.75 7.77 7
4/23/2013 8.10 8.10 7.61 7.75 9
4/22/2013 8.20 8.20 8.15 8.15 3
4/19/2013 8.38 8.38 8.38 8.38 0
4/18/2013 8.38 8.38 8.38 8.38 10
4/17/2013 8.20 8.20 8.05 8.15 28
4/16/2013 8.35 8.45 8.32 8.45 24
4/15/2013 8.30 8.30 8.30 8.30 0
4/12/2013 8.30 8.30 8.30 8.30 1
4/11/2013 8.41 8.75 8.30 8.30 26
4/10/2013 8.10 8.45 8.10 8.45 22
4/9/2013 7.77 7.77 7.77 7.77 0
4/8/2013 8.25 8.26 7.77 7.77 14
4/5/2013 7.47 8.15 7.47 8.05 5
4/4/2013 7.19 7.19 7.10 7.10 2
4/3/2013 6.50 7.07 6.50 7.07 75
4/2/2013 5.82 6.50 5.82 6.50 76
4/1/2013 5.79 5.79 5.79 5.79 12
3/28/2013 5.53 5.56 5.53 5.56 6
3/27/2013 5.68 5.68 5.68 5.68 58
3/26/2013 5.67 5.67 5.67 5.67 152
3/25/2013 5.50 5.99 5.33 5.50 68
3/22/2013 5.69 6.00 5.69 6.00 3
3/21/2013 5.45 5.45 5.45 5.45 0
3/20/2013 5.45 5.45 5.45 5.45 2
3/19/2013 5.25 5.45 5.25 5.45 15
3/18/2013 5.45 5.45 5.25 5.25 7
3/15/2013 4.83 5.25 4.83 5.25 92
3/14/2013 3.76 4.40 3.76 4.40 8
3/13/2013 3.68 3.68 3.68 3.68 6
3/12/2013 3.68 3.68 3.68 3.68 1
3/11/2013 3.45 3.45 3.45 3.45 0
3/8/2013 3.45 3.45 3.45 3.45 3
3/7/2013 3.79 3.79 3.79 3.79 0
3/6/2013 3.83 3.83 3.79 3.79 116
3/5/2013 3.90 3.95 3.65 3.88 96
3/4/2013 4.00 4.00 4.00 4.00 0
3/1/2013 3.95 4.00 3.95 4.00 71
2/28/2013 4.40 4.40 4.00 4.00 11
2/27/2013 4.00 4.42 3.90 4.40 30
2/26/2013 3.71 3.71 3.71 3.71 10
2/25/2013 3.60 3.70 3.40 3.70 62
2/22/2013 4.00 4.00 3.60 3.67 43
2/21/2013 3.15 3.75 3.15 3.75 38
2/20/2013 3.25 3.35 3.12 3.35 3
2/19/2013 3.12 3.12 3.12 3.12 3
2/15/2013 3.40 3.40 3.40 3.40 0
2/14/2013 3.40 3.40 3.40 3.40 2
2/13/2013 3.41 3.41 3.41 3.41 0
2/12/2013 3.41 3.41 3.41 3.41 2
2/11/2013 3.25 3.25 3.25 3.25 0
2/8/2013 3.25 3.25 3.25 3.25 3
2/7/2013 3.10 3.10 3.10 3.10 0
2/6/2013 3.10 3.10 3.10 3.10 0
2/5/2013 3.10 3.10 3.10 3.10 1
2/4/2013 2.96 2.96 2.96 2.96 5
2/1/2013 3.10 3.10 3.10 3.10 0
1/31/2013 3.10 3.10 3.10 3.10 41
1/30/2013 3.04 3.05 3.04 3.05 25
1/29/2013 2.93 3.05 2.93 3.05 36
1/28/2013 3.05 3.08 3.05 3.08 2
1/25/2013 3.06 3.06 3.05 3.05 5
1/24/2013 3.08 3.08 3.08 3.08 11
1/23/2013 3.08 3.08 3.08 3.08 0
1/22/2013 3.08 3.08 3.08 3.08 11
1/18/2013 3.29 3.29 3.29 3.29 0
1/17/2013 3.29 3.29 3.29 3.29 0
1/16/2013 3.29 3.29 3.29 3.29 0
1/15/2013 3.27 3.29 3.27 3.29 30
1/14/2013 3.15 3.15 3.15 3.15 0
1/11/2013 3.15 3.15 3.15 3.15 0
1/10/2013 3.20 3.20 3.15 3.15 15
1/9/2013 2.97 2.97 2.97 2.97 0
1/8/2013 2.97 2.97 2.97 2.97 5
1/7/2013 2.99 3.11 2.90 2.99 52
1/4/2013 3.01 3.01 3.01 3.01 0
1/3/2013 3.01 3.01 3.01 3.01 0
1/2/2013 2.80 3.01 2.80 3.01 5
12/31/2012 2.80 3.08 2.80 3.08 8
12/28/2012 2.80 2.80 2.80 2.80 8
12/27/2012 2.80 2.80 2.80 2.80 4
12/26/2012 2.71 2.77 2.71 2.75 14
12/24/2012 2.71 2.81 2.71 2.71 16
Marketplace
Trading Center