FREDDIE MAC $5.19

up +0.01


18/6/2013 04:18 PM  |  OTC : FMCKJ  |  Industries :
Type:

FMCKJ historical data

Date Open High Low Close Volume
6/17/2013 5.21 5.25 5.10 5.18 15555
6/14/2013 5.20 5.25 5.05 5.20 101751
6/13/2013 5.35 5.40 5.20 5.30 6602
6/12/2013 5.59 5.60 5.40 5.50 11409
6/11/2013 5.40 5.65 5.40 5.60 18252
6/10/2013 5.35 5.40 5.25 5.35 5074
6/7/2013 5.31 5.46 5.24 5.35 13832
6/6/2013 5.21 5.62 5.20 5.39 59576
6/5/2013 5.95 5.95 5.07 5.22 89305
6/4/2013 6.30 6.75 5.95 6.01 188371
6/3/2013 6.17 6.25 5.96 6.03 24757
5/31/2013 6.37 6.45 6.04 6.15 25007
5/30/2013 6.55 6.76 6.37 6.45 10189
5/29/2013 6.70 7.10 5.88 6.66 89632
5/28/2013 6.73 6.95 6.56 6.69 51887
5/24/2013 5.85 7.24 5.85 6.49 44269
5/23/2013 5.05 5.90 5.05 5.84 46659
5/22/2013 4.91 5.13 4.84 5.10 142677
5/21/2013 4.93 4.96 4.65 4.93 318397
5/20/2013 5.10 5.10 4.85 4.97 126506
5/17/2013 5.05 5.13 5.00 5.10 25827
5/16/2013 5.35 5.43 5.00 5.00 19380
5/15/2013 5.33 5.41 5.27 5.30 26356
5/14/2013 5.05 5.40 5.04 5.29 36894
5/13/2013 5.05 5.12 4.92 5.01 24270
5/10/2013 5.08 5.10 4.95 5.00 13388
5/9/2013 5.16 5.25 4.95 5.05 70159
5/8/2013 4.77 4.92 4.58 4.70 145967
5/7/2013 4.65 4.73 4.55 4.70 16607
5/6/2013 4.59 4.65 4.54 4.65 31544
5/3/2013 4.48 4.64 4.47 4.55 9170
5/2/2013 4.45 4.49 4.25 4.48 26082
5/1/2013 4.70 4.71 4.40 4.49 40430
4/30/2013 4.89 4.89 4.70 4.74 24984
4/29/2013 4.75 4.88 4.75 4.87 40631
4/26/2013 4.75 4.80 4.65 4.75 5955
4/25/2013 4.55 4.76 4.55 4.75 12240
4/24/2013 4.46 4.70 4.46 4.55 42271
4/23/2013 4.55 4.60 4.26 4.51 19748
4/22/2013 4.70 4.80 4.55 4.57 14747
4/19/2013 4.68 4.71 4.56 4.70 4900
4/18/2013 4.75 4.80 4.65 4.68 27953
4/17/2013 4.80 4.84 4.75 4.82 22267
4/16/2013 4.83 4.86 4.70 4.85 19852
4/15/2013 4.81 4.84 4.77 4.83 46665
4/12/2013 4.89 4.89 4.00 4.81 30708
4/11/2013 4.90 4.95 4.75 4.90 45681
4/10/2013 4.52 5.01 4.50 4.93 72881
4/9/2013 4.30 4.50 4.30 4.50 20943
4/8/2013 4.44 4.47 4.25 4.31 19071
4/5/2013 4.45 4.52 4.30 4.43 27419
4/4/2013 3.94 4.40 3.94 4.40 79331
4/3/2013 3.93 4.18 3.85 3.90 62053
4/2/2013 3.60 3.94 3.60 3.88 161691
4/1/2013 3.32 3.50 3.32 3.38 31257
3/28/2013 3.21 3.35 3.20 3.32 31995
3/27/2013 3.28 3.29 3.21 3.22 151171
3/26/2013 3.26 3.35 3.25 3.25 21743
3/25/2013 3.12 3.40 3.09 3.26 78490
3/22/2013 3.25 3.27 3.09 3.09 101768
3/21/2013 3.25 3.50 3.15 3.17 173275
3/20/2013 3.09 3.24 3.05 3.20 71380
3/19/2013 2.91 3.26 2.81 3.01 188866
3/18/2013 3.02 3.12 2.91 2.91 48522
3/15/2013 3.10 3.30 3.00 3.08 110865
3/14/2013 2.53 2.83 2.30 2.52 152345
3/13/2013 2.20 2.27 2.17 2.20 16824
3/12/2013 1.97 2.20 1.95 2.20 13752
3/11/2013 1.92 1.97 1.92 1.94 56627
3/8/2013 1.92 1.94 1.87 1.90 9318
3/7/2013 1.85 1.92 1.81 1.90 22017
3/6/2013 2.00 2.01 1.81 1.84 13640
3/5/2013 2.10 2.10 1.75 2.00 11531
3/4/2013 2.21 2.22 2.15 2.19 14096
3/1/2013 2.30 2.30 2.20 2.22 143740
2/28/2013 2.25 2.30 2.20 2.20 239
2/27/2013 2.13 2.39 2.13 2.30 2170
2/26/2013 2.11 2.20 2.11 2.12 12353
2/25/2013 2.12 2.18 2.10 2.11 4655
2/22/2013 2.10 2.20 2.01 2.12 19086
2/21/2013 1.90 2.15 1.90 2.11 16853
2/20/2013 1.90 1.91 1.87 1.90 9276
2/19/2013 1.92 1.92 1.88 1.90 1489
2/15/2013 1.89 1.90 1.88 1.90 11537
2/14/2013 1.92 1.92 1.88 1.89 12976
2/13/2013 1.90 1.95 1.88 1.92 39631
2/12/2013 1.97 1.99 1.93 1.95 7479
2/11/2013 1.90 2.02 1.88 1.95 31947
2/8/2013 1.79 1.95 1.77 1.79 41716
2/7/2013 1.79 1.83 1.78 1.83 1183
2/6/2013 1.81 1.83 1.79 1.83 6642
2/5/2013 1.82 1.84 1.79 1.83 16510
2/4/2013 1.81 1.86 1.81 1.84 5105
2/1/2013 1.81 1.86 1.81 1.81 5421
1/31/2013 1.82 1.87 1.82 1.85 2555
1/30/2013 1.81 1.88 1.81 1.86 1093
1/29/2013 1.86 1.87 1.82 1.84 932
1/28/2013 1.88 1.88 1.83 1.85 3158
1/25/2013 1.85 1.86 1.83 1.86 820
1/24/2013 1.85 1.86 1.80 1.82 5602
Marketplace
Trading Center