McAfee Corp. (MCFE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W

19.19-0.13 (-0.67%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 22, 2021	19.39	20.82	19.11	19.19	19.19	1,952,000
Jan 21, 2021	18.96	19.39	18.40	19.32	19.32	370,700
Jan 20, 2021	19.40	19.45	18.67	18.80	18.80	212,600
Jan 19, 2021	18.81	19.73	18.71	19.20	19.20	505,700
Jan 15, 2021	18.59	18.78	18.20	18.51	18.51	348,000
Jan 14, 2021	19.00	19.46	18.45	18.64	18.64	389,000
Jan 13, 2021	19.55	19.78	18.74	18.83	18.83	665,200
Jan 12, 2021	18.64	19.50	18.33	19.49	19.49	1,261,100
Jan 11, 2021	17.35	18.37	17.11	18.30	18.30	1,349,200
Jan 08, 2021	17.15	17.44	16.88	17.41	17.41	757,000
Jan 07, 2021	17.00	17.64	16.83	17.00	17.00	1,568,100
Jan 06, 2021	17.17	17.19	16.75	16.88	16.88	774,200
Jan 05, 2021	17.15	17.64	16.95	17.28	17.28	678,900
Jan 04, 2021	16.82	17.45	16.47	17.18	17.18	1,023,900
Dec 31, 2020	16.62	16.82	15.90	16.69	16.69	1,334,200
Dec 30, 2020	16.28	16.86	16.05	16.62	16.62	984,000
Dec 29, 2020	16.30	16.48	15.84	16.34	16.34	683,600
Dec 28, 2020	17.82	17.82	16.21	16.24	16.24	697,700
Dec 24, 2020	18.00	18.09	17.33	17.76	17.76	481,000
Dec 23, 2020	17.46	18.46	17.01	17.97	17.97	1,295,300
Dec 23, 2020	0.087 Dividend
Dec 22, 2020	16.72	17.56	16.70	17.37	17.28	1,594,600
Dec 21, 2020	16.82	17.15	16.23	16.72	16.64	2,548,900
Dec 18, 2020	16.17	17.68	15.82	17.17	17.08	10,363,100
Dec 17, 2020	15.42	16.25	15.42	16.01	15.93	2,175,500
Dec 16, 2020	15.63	15.68	15.06	15.33	15.25	1,512,800
Dec 15, 2020	15.42	15.55	15.12	15.48	15.40	981,300
Dec 14, 2020	15.80	16.10	15.26	15.40	15.32	1,000,400
Dec 11, 2020	15.76	16.02	15.52	15.80	15.72	1,024,900
Dec 10, 2020	15.67	15.96	15.51	15.95	15.87	1,007,900
Dec 09, 2020	15.53	15.94	15.44	15.80	15.72	1,222,600
Dec 08, 2020	15.20	15.58	14.80	15.48	15.40	1,302,600
Dec 07, 2020	15.39	15.56	15.02	15.09	15.01	929,700
Dec 04, 2020	15.74	15.78	15.27	15.48	15.40	1,269,100
Dec 03, 2020	15.83	16.11	15.59	15.67	15.59	535,600
Dec 02, 2020	15.79	15.97	15.72	15.83	15.75	416,100
Dec 01, 2020	16.10	16.20	15.79	15.98	15.90	878,900
Nov 30, 2020	17.00	17.00	15.70	16.05	15.97	1,054,600
Nov 27, 2020	17.20	17.39	16.50	16.88	16.80	992,100
Nov 25, 2020	15.72	16.39	15.69	16.33	16.25	570,200
Nov 24, 2020	15.67	15.97	15.48	15.82	15.74	889,700
Nov 23, 2020	16.07	16.09	15.45	15.50	15.42	1,451,200
Nov 20, 2020	16.44	16.69	15.15	15.85	15.77	3,386,300
Nov 19, 2020	16.60	16.72	16.35	16.40	16.32	1,518,000
Nov 18, 2020	17.16	17.25	16.40	16.60	16.52	1,037,800
Nov 17, 2020	17.67	17.88	16.81	17.00	16.91	1,088,300
Nov 16, 2020	17.62	17.96	17.11	17.42	17.33	1,502,100
Nov 13, 2020	16.50	17.25	16.45	17.16	17.07	559,400
Nov 12, 2020	16.61	16.64	16.19	16.38	16.30	959,900
Nov 11, 2020	16.39	16.65	16.30	16.40	16.32	306,400
Nov 10, 2020	16.40	16.69	16.22	16.47	16.39	262,500
Nov 09, 2020	16.99	17.20	16.37	16.44	16.36	508,200
Nov 06, 2020	16.89	17.29	16.71	16.80	16.72	1,254,600
Nov 05, 2020	15.85	17.01	15.85	17.00	16.91	1,869,400
Nov 04, 2020	16.15	16.41	15.68	15.86	15.78	1,090,000
Nov 03, 2020	16.47	16.63	15.96	16.09	16.01	748,200
Nov 02, 2020	16.87	17.11	16.20	16.46	16.38	1,045,100
Oct 30, 2020	16.61	16.87	15.95	16.76	16.68	1,556,100
Oct 29, 2020	17.15	17.50	15.42	16.65	16.57	5,064,000
Oct 28, 2020	18.39	18.44	16.86	17.15	17.06	5,134,400
Oct 27, 2020	18.67	18.91	18.49	18.68	18.59	2,515,100
Oct 26, 2020	18.79	18.99	18.37	18.70	18.61	2,552,500
Oct 23, 2020	18.68	19.78	18.50	18.79	18.70	4,834,200
Oct 22, 2020	18.60	19.50	18.29	18.70	18.61	25,260,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

S&P 5003,841.47-11.60(-0.30%)

Dow 3030,996.98-179.02(-0.57%)

Nasdaq13,543.06+12.15(+0.09%)

McAfee Corp. (MCFE)

S&P 500
3,841.47
-11.60(-0.30%)

Dow 30
30,996.98
-179.02(-0.57%)

Nasdaq
13,543.06
+12.15(+0.09%)