MFE: Historical Prices for MCAFEE, INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	40.88	41.12	40.36	40.62	1,116,000	40.62
19-Nov-09	41.50	41.61	40.83	41.01	1,654,100	41.01
18-Nov-09	42.03	42.16	41.31	41.63	1,740,000	41.63
17-Nov-09	42.52	42.80	41.92	42.21	2,037,200	42.21
16-Nov-09	42.60	42.89	42.42	42.58	2,197,900	42.58
13-Nov-09	42.35	42.61	42.15	42.54	1,046,500	42.54
12-Nov-09	43.08	43.12	42.18	42.26	1,575,500	42.26
11-Nov-09	43.38	43.60	43.02	43.19	1,467,300	43.19
10-Nov-09	43.20	43.53	43.07	43.18	1,400,400	43.18
9-Nov-09	42.52	43.26	42.21	43.19	1,643,100	43.19
6-Nov-09	41.81	42.65	41.71	42.31	1,586,400	42.31
5-Nov-09	41.88	42.27	41.72	42.10	2,099,300	42.10
4-Nov-09	41.82	42.08	41.26	41.63	2,021,200	41.63
3-Nov-09	41.72	41.96	41.26	41.90	1,515,400	41.90
2-Nov-09	41.86	42.27	41.27	41.97	2,672,200	41.97
30-Oct-09	41.06	42.30	39.37	41.88	9,347,800	41.88
29-Oct-09	42.60	44.02	42.31	43.75	2,229,400	43.75
28-Oct-09	43.02	43.07	42.10	42.24	1,377,600	42.24
27-Oct-09	44.32	44.33	43.05	43.08	1,180,800	43.08
26-Oct-09	43.87	44.72	43.78	44.15	1,790,000	44.15
23-Oct-09	45.13	45.33	43.64	43.73	1,704,300	43.73
22-Oct-09	44.51	44.83	43.74	44.78	686,100	44.78
21-Oct-09	44.47	45.22	44.47	44.60	1,132,100	44.60
20-Oct-09	45.38	45.57	44.23	44.69	1,259,500	44.69
19-Oct-09	44.84	45.46	44.53	45.25	1,316,100	45.25
16-Oct-09	44.82	45.04	44.23	44.60	1,367,400	44.60
15-Oct-09	44.93	45.28	44.84	45.06	1,047,700	45.06
14-Oct-09	45.68	45.68	44.98	45.07	1,282,900	45.07
13-Oct-09	45.34	45.53	45.05	45.23	908,300	45.23
12-Oct-09	45.29	45.54	44.88	45.54	1,159,800	45.54
9-Oct-09	44.91	45.15	44.76	44.99	987,800	44.99
8-Oct-09	44.28	45.00	44.15	44.91	1,512,400	44.91
7-Oct-09	43.67	44.20	43.54	44.16	1,146,900	44.16
6-Oct-09	43.16	44.02	43.10	43.94	1,621,700	43.94
5-Oct-09	42.38	43.06	42.03	43.06	1,260,800	43.06
2-Oct-09	42.70	43.10	42.35	42.57	1,285,500	42.57
1-Oct-09	43.86	43.96	42.57	42.97	2,223,800	42.97
30-Sep-09	43.36	44.07	42.80	43.79	1,947,400	43.79
29-Sep-09	43.05	43.61	42.64	43.25	1,291,000	43.25
28-Sep-09	42.94	43.71	42.52	43.11	1,444,200	43.11
25-Sep-09	42.39	43.11	41.75	42.65	2,273,300	42.65
24-Sep-09	42.19	42.42	41.16	41.42	1,570,900	41.42
23-Sep-09	41.05	42.33	40.96	41.86	2,038,100	41.86
22-Sep-09	41.84	42.24	41.11	41.17	2,337,200	41.17
21-Sep-09	42.42	42.58	41.86	42.20	795,700	42.20
18-Sep-09	42.58	42.89	42.08	42.55	1,641,700	42.55
17-Sep-09	42.92	43.00	42.38	42.48	1,153,400	42.48
16-Sep-09	41.37	43.04	41.10	42.96	2,338,500	42.96
15-Sep-09	41.73	41.91	41.03	41.17	1,882,500	41.17
14-Sep-09	41.93	42.00	41.56	41.81	863,600	41.81
11-Sep-09	42.95	42.95	41.94	42.14	1,697,100	42.14
10-Sep-09	41.06	43.09	41.06	43.02	2,789,500	43.02
9-Sep-09	40.99	41.72	40.55	41.15	1,365,500	41.15
8-Sep-09	41.18	41.20	40.41	40.89	1,648,300	40.89
4-Sep-09	40.15	41.17	40.04	40.98	1,430,800	40.98
3-Sep-09	39.32	40.26	39.17	40.19	2,497,600	40.19
2-Sep-09	39.05	39.59	38.82	39.06	1,553,300	39.06
1-Sep-09	39.72	39.95	38.64	39.14	2,724,200	39.14
31-Aug-09	40.07	40.23	39.61	39.78	2,243,400	39.78
28-Aug-09	40.70	41.50	40.20	40.44	1,145,100	40.44
27-Aug-09	40.59	40.78	39.95	40.75	1,478,900	40.75
26-Aug-09	40.87	41.00	40.26	40.47	1,706,800	40.47
25-Aug-09	40.96	41.47	40.91	40.99	1,117,500	40.99
24-Aug-09	41.09	41.52	40.80	40.94	1,880,100	40.94
21-Aug-09	41.74	41.92	40.84	41.22	2,592,000	41.22
20-Aug-09	41.62	41.95	41.35	41.73	1,115,300	41.73
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions