U.S. Markets closed

McAfee Corp. (MCFE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.19-0.13 (-0.67%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202119.3920.8219.1119.1919.191,952,000
Jan 21, 202118.9619.3918.4019.3219.32370,700
Jan 20, 202119.4019.4518.6718.8018.80212,600
Jan 19, 202118.8119.7318.7119.2019.20505,700
Jan 15, 202118.5918.7818.2018.5118.51348,000
Jan 14, 202119.0019.4618.4518.6418.64389,000
Jan 13, 202119.5519.7818.7418.8318.83665,200
Jan 12, 202118.6419.5018.3319.4919.491,261,100
Jan 11, 202117.3518.3717.1118.3018.301,349,200
Jan 08, 202117.1517.4416.8817.4117.41757,000
Jan 07, 202117.0017.6416.8317.0017.001,568,100
Jan 06, 202117.1717.1916.7516.8816.88774,200
Jan 05, 202117.1517.6416.9517.2817.28678,900
Jan 04, 202116.8217.4516.4717.1817.181,023,900
Dec 31, 202016.6216.8215.9016.6916.691,334,200
Dec 30, 202016.2816.8616.0516.6216.62984,000
Dec 29, 202016.3016.4815.8416.3416.34683,600
Dec 28, 202017.8217.8216.2116.2416.24697,700
Dec 24, 202018.0018.0917.3317.7617.76481,000
Dec 23, 202017.4618.4617.0117.9717.971,295,300
Dec 23, 20200.087 Dividend
Dec 22, 202016.7217.5616.7017.3717.281,594,600
Dec 21, 202016.8217.1516.2316.7216.642,548,900
Dec 18, 202016.1717.6815.8217.1717.0810,363,100
Dec 17, 202015.4216.2515.4216.0115.932,175,500
Dec 16, 202015.6315.6815.0615.3315.251,512,800
Dec 15, 202015.4215.5515.1215.4815.40981,300
Dec 14, 202015.8016.1015.2615.4015.321,000,400
Dec 11, 202015.7616.0215.5215.8015.721,024,900
Dec 10, 202015.6715.9615.5115.9515.871,007,900
Dec 09, 202015.5315.9415.4415.8015.721,222,600
Dec 08, 202015.2015.5814.8015.4815.401,302,600
Dec 07, 202015.3915.5615.0215.0915.01929,700
Dec 04, 202015.7415.7815.2715.4815.401,269,100
Dec 03, 202015.8316.1115.5915.6715.59535,600
Dec 02, 202015.7915.9715.7215.8315.75416,100
Dec 01, 202016.1016.2015.7915.9815.90878,900
Nov 30, 202017.0017.0015.7016.0515.971,054,600
Nov 27, 202017.2017.3916.5016.8816.80992,100
Nov 25, 202015.7216.3915.6916.3316.25570,200
Nov 24, 202015.6715.9715.4815.8215.74889,700
Nov 23, 202016.0716.0915.4515.5015.421,451,200
Nov 20, 202016.4416.6915.1515.8515.773,386,300
Nov 19, 202016.6016.7216.3516.4016.321,518,000
Nov 18, 202017.1617.2516.4016.6016.521,037,800
Nov 17, 202017.6717.8816.8117.0016.911,088,300
Nov 16, 202017.6217.9617.1117.4217.331,502,100
Nov 13, 202016.5017.2516.4517.1617.07559,400
Nov 12, 202016.6116.6416.1916.3816.30959,900
Nov 11, 202016.3916.6516.3016.4016.32306,400
Nov 10, 202016.4016.6916.2216.4716.39262,500
Nov 09, 202016.9917.2016.3716.4416.36508,200
Nov 06, 202016.8917.2916.7116.8016.721,254,600
Nov 05, 202015.8517.0115.8517.0016.911,869,400
Nov 04, 202016.1516.4115.6815.8615.781,090,000
Nov 03, 202016.4716.6315.9616.0916.01748,200
Nov 02, 202016.8717.1116.2016.4616.381,045,100
Oct 30, 202016.6116.8715.9516.7616.681,556,100
Oct 29, 202017.1517.5015.4216.6516.575,064,000
Oct 28, 202018.3918.4416.8617.1517.065,134,400
Oct 27, 202018.6718.9118.4918.6818.592,515,100
Oct 26, 202018.7918.9918.3718.7018.612,552,500
Oct 23, 202018.6819.7818.5018.7918.704,834,200
Oct 22, 202018.6019.5018.2918.7018.6125,260,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.