McAfee Corp. (MCFE)
NASDAQ: MCFE
· Real-Time Price · USD
25.99
0.00 (0.00%)
At close: Feb 28, 2022, 10:00 PM
MCFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2022 | 25.99 | 26.01 | 25.99 | 25.99 | 25.99 | -0.04% | 9,592,002 |
| Feb 25, 2022 | 25.99 | 26.00 | 25.97 | 26.00 | 26.00 | 0.19% | 2,530,731 |
| Feb 24, 2022 | 25.80 | 25.98 | 25.77 | 25.95 | 25.95 | 0.58% | 4,249,925 |
| Feb 23, 2022 | 25.81 | 25.81 | 25.78 | 25.80 | 25.80 | -0.04% | 918,814 |
| Feb 22, 2022 | 25.79 | 25.84 | 25.76 | 25.81 | 25.81 | 0.00% | 816,724 |
| Feb 18, 2022 | 25.81 | 25.85 | 25.77 | 25.81 | 25.81 | 0.00% | 1,397,341 |
| Feb 17, 2022 | 25.85 | 25.87 | 25.80 | 25.81 | 25.81 | -0.12% | 1,220,216 |
| Feb 16, 2022 | 25.82 | 25.85 | 25.79 | 25.84 | 25.84 | 0.08% | 1,077,515 |
| Feb 15, 2022 | 25.84 | 25.86 | 25.78 | 25.82 | 25.82 | 0.00% | 1,074,214 |
| Feb 14, 2022 | 25.81 | 25.85 | 25.79 | 25.82 | 25.82 | 0.08% | 1,179,242 |
| Feb 11, 2022 | 25.86 | 25.89 | 25.80 | 25.80 | 25.80 | -0.12% | 1,274,276 |
| Feb 10, 2022 | 25.88 | 25.90 | 25.83 | 25.83 | 25.83 | -0.27% | 1,050,004 |
| Feb 9, 2022 | 25.86 | 25.93 | 25.85 | 25.90 | 25.90 | 0.08% | 2,434,668 |
| Feb 8, 2022 | 25.84 | 25.89 | 25.84 | 25.88 | 25.88 | 0.08% | 876,402 |
| Feb 7, 2022 | 25.74 | 25.90 | 25.74 | 25.86 | 25.86 | 0.08% | 728,003 |
| Feb 4, 2022 | 25.75 | 25.87 | 25.75 | 25.84 | 25.84 | 0.19% | 869,149 |
| Feb 3, 2022 | 25.78 | 25.87 | 25.75 | 25.79 | 25.79 | 0.00% | 986,632 |
| Feb 2, 2022 | 25.70 | 25.98 | 25.70 | 25.79 | 25.79 | 0.35% | 985,233 |
| Feb 1, 2022 | 25.66 | 25.77 | 25.65 | 25.70 | 25.70 | 0.19% | 1,672,303 |
| Jan 31, 2022 | 25.63 | 25.70 | 25.63 | 25.65 | 25.65 | 0.04% | 2,043,242 |