Advertisement
Advertisement
U.S. Markets open in 8 hrs 4 mins
S&P Futures
3,833.75 +8.25 (+0.22%) Dow Futures
30,983.00 +50.00 (+0.16%) Nasdaq Futures
11,715.75 +41.50 (+0.36%) Russell 2000 Futures
1,742.30 +4.00 (+0.23%) Crude Oil
111.17 -0.59 (-0.53%) Gold
1,821.80 +0.60 (+0.03%)
McAfee Corp. (MCFE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 05:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 29, 2022 | - | - | - | - | - | - |
| Jun 28, 2022 | - | - | - | - | - | - |
| Jun 27, 2022 | - | - | - | - | - | - |
| Jun 24, 2022 | - | - | - | - | - | - |
| Jun 23, 2022 | - | - | - | - | - | - |
| Jun 22, 2022 | - | - | - | - | - | - |
| Jun 21, 2022 | - | - | - | - | - | - |
| Jun 17, 2022 | - | - | - | - | - | - |
| Jun 16, 2022 | - | - | - | - | - | - |
| Jun 15, 2022 | - | - | - | - | - | - |
| Jun 14, 2022 | - | - | - | - | - | - |
| Jun 13, 2022 | - | - | - | - | - | - |
| Jun 10, 2022 | - | - | - | - | - | - |
| Jun 09, 2022 | - | - | - | - | - | - |
| Jun 08, 2022 | - | - | - | - | - | - |
| Jun 07, 2022 | - | - | - | - | - | - |
| Jun 06, 2022 | - | - | - | - | - | - |
| Jun 03, 2022 | - | - | - | - | - | - |
| Jun 02, 2022 | - | - | - | - | - | - |
| Jun 01, 2022 | - | - | - | - | - | - |
| May 31, 2022 | - | - | - | - | - | - |
| May 27, 2022 | - | - | - | - | - | - |
| May 26, 2022 | - | - | - | - | - | - |
| May 25, 2022 | - | - | - | - | - | - |
| May 24, 2022 | - | - | - | - | - | - |
| May 23, 2022 | - | - | - | - | - | - |
| May 20, 2022 | - | - | - | - | - | - |
| May 19, 2022 | - | - | - | - | - | - |
| May 18, 2022 | - | - | - | - | - | - |
| May 17, 2022 | - | - | - | - | - | - |
| May 16, 2022 | - | - | - | - | - | - |
| May 13, 2022 | - | - | - | - | - | - |
| May 12, 2022 | - | - | - | - | - | - |
| May 11, 2022 | - | - | - | - | - | - |
| May 10, 2022 | - | - | - | - | - | - |
| May 09, 2022 | - | - | - | - | - | - |
| May 06, 2022 | - | - | - | - | - | - |
| May 05, 2022 | - | - | - | - | - | - |
| May 04, 2022 | - | - | - | - | - | - |
| May 03, 2022 | - | - | - | - | - | - |
| May 02, 2022 | - | - | - | - | - | - |
| Apr 29, 2022 | - | - | - | - | - | - |
| Apr 28, 2022 | - | - | - | - | - | - |
| Apr 27, 2022 | - | - | - | - | - | - |
| Apr 26, 2022 | - | - | - | - | - | - |
| Apr 25, 2022 | - | - | - | - | - | - |
| Apr 22, 2022 | - | - | - | - | - | - |
| Apr 21, 2022 | - | - | - | - | - | - |
| Apr 20, 2022 | - | - | - | - | - | - |
| Apr 19, 2022 | - | - | - | - | - | - |
| Apr 18, 2022 | - | - | - | - | - | - |
| Apr 14, 2022 | - | - | - | - | - | - |
| Apr 13, 2022 | - | - | - | - | - | - |
| Apr 12, 2022 | - | - | - | - | - | - |
| Apr 11, 2022 | - | - | - | - | - | - |
| Apr 08, 2022 | - | - | - | - | - | - |
| Apr 07, 2022 | - | - | - | - | - | - |
| Apr 06, 2022 | - | - | - | - | - | - |
| Apr 05, 2022 | - | - | - | - | - | - |
| Apr 04, 2022 | - | - | - | - | - | - |
| Apr 01, 2022 | - | - | - | - | - | - |
| Mar 31, 2022 | - | - | - | - | - | - |
| Mar 30, 2022 | - | - | - | - | - | - |
| Mar 29, 2022 | - | - | - | - | - | - |
| Mar 28, 2022 | - | - | - | - | - | - |
| Mar 25, 2022 | - | - | - | - | - | - |
| Mar 24, 2022 | - | - | - | - | - | - |
| Mar 23, 2022 | - | - | - | - | - | - |
| Mar 22, 2022 | - | - | - | - | - | - |
| Mar 21, 2022 | - | - | - | - | - | - |
| Mar 18, 2022 | - | - | - | - | - | - |
| Mar 17, 2022 | - | - | - | - | - | - |
| Mar 16, 2022 | - | - | - | - | - | - |
| Mar 15, 2022 | - | - | - | - | - | - |
| Mar 14, 2022 | - | - | - | - | - | - |
| Mar 11, 2022 | - | - | - | - | - | - |
| Mar 10, 2022 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| Mar 09, 2022 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| Mar 08, 2022 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| Mar 07, 2022 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| Mar 04, 2022 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| Mar 03, 2022 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| Mar 02, 2022 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| Mar 01, 2022 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| Feb 28, 2022 | 25.99 | 26.01 | 25.99 | 25.99 | 25.99 | 9,592,002 |
| Feb 25, 2022 | 25.99 | 26.00 | 25.97 | 26.00 | 26.00 | 2,530,731 |
| Feb 24, 2022 | 25.80 | 25.98 | 25.77 | 25.95 | 25.95 | 4,249,925 |
| Feb 23, 2022 | 25.81 | 25.81 | 25.78 | 25.80 | 25.80 | 918,814 |
| Feb 22, 2022 | 25.79 | 25.84 | 25.76 | 25.81 | 25.81 | 816,724 |
| Feb 18, 2022 | 25.81 | 25.85 | 25.77 | 25.81 | 25.81 | 1,397,341 |
| Feb 17, 2022 | 25.85 | 25.87 | 25.80 | 25.81 | 25.81 | 1,220,216 |
| Feb 16, 2022 | 25.82 | 25.85 | 25.79 | 25.84 | 25.84 | 1,077,515 |
| Feb 15, 2022 | 25.84 | 25.86 | 25.78 | 25.82 | 25.82 | 1,074,214 |
| Feb 14, 2022 | 25.81 | 25.85 | 25.79 | 25.82 | 25.82 | 1,179,242 |
| Feb 11, 2022 | 25.86 | 25.89 | 25.80 | 25.80 | 25.80 | 1,274,276 |
| Feb 10, 2022 | 25.88 | 25.90 | 25.83 | 25.83 | 25.83 | 1,050,004 |
| Feb 09, 2022 | 25.86 | 25.93 | 25.85 | 25.90 | 25.90 | 2,434,668 |
| Feb 08, 2022 | 25.84 | 25.89 | 25.84 | 25.88 | 25.88 | 876,402 |
| Feb 07, 2022 | 25.74 | 25.90 | 25.74 | 25.86 | 25.86 | 728,003 |
| Feb 04, 2022 | 25.75 | 25.87 | 25.75 | 25.84 | 25.84 | 869,149 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
