Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mcafee Corp Cl A (NQ: MCFE )

25.99 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 28, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 25.99 0 -0.01(-0.04%)
Feb 25, 2022 25.99 26.00 25.98 26.00 2,530,731 +0.05(+0.19%)
Feb 24, 2022 25.80 25.98 25.77 25.95 4,223,427 +0.15(+0.58%)
Feb 23, 2022 25.81 25.81 25.78 25.80 918,814 -0.01(-0.04%)
Feb 22, 2022 25.79 25.84 25.79 25.81 816,724 +0.00(+0.00%)
Feb 18, 2022 25.81 0 +0.00(+0.00%)
Feb 17, 2022 25.85 25.87 25.80 25.81 1,220,216 -0.03(-0.12%)
Feb 16, 2022 25.82 25.85 25.79 25.84 1,077,515 +0.02(+0.08%)
Feb 15, 2022 25.84 25.86 25.78 25.82 1,074,014 +0.00(+0.00%)
Feb 14, 2022 25.81 25.85 25.79 25.82 1,179,242 +0.02(+0.08%)
Feb 11, 2022 25.86 25.89 25.80 25.80 1,274,276 -0.03(-0.12%)
Feb 10, 2022 25.88 25.90 25.83 25.83 1,050,004 -0.07(-0.27%)
Feb 09, 2022 25.86 25.93 25.85 25.90 2,434,668 +0.02(+0.08%)
Feb 08, 2022 25.84 25.89 25.84 25.88 876,402 +0.02(+0.08%)
Feb 07, 2022 25.74 25.90 25.74 25.86 728,003 +0.02(+0.08%)
Feb 04, 2022 25.75 25.87 25.75 25.84 869,149 +0.05(+0.19%)
Feb 03, 2022 25.78 25.79 986,632 +0.00(+0.00%)
Feb 02, 2022 25.70 25.98 25.70 25.79 985,233 +0.09(+0.35%)
Feb 01, 2022 25.66 25.77 25.65 25.70 1,672,303 +0.05(+0.19%)
Jan 31, 2022 25.63 25.65 2,043,241 +0.01(+0.04%)
Jan 28, 2022 25.68 25.70 25.58 25.64 1,993,145 -0.02(-0.08%)
Jan 27, 2022 25.67 25.77 25.66 25.66 1,131,328 -0.03(-0.12%)
Jan 26, 2022 25.62 25.70 25.62 25.69 1,935,482 +0.06(+0.23%)
Jan 25, 2022 25.63 25.65 25.59 25.63 2,296,671 -0.02(-0.08%)
Jan 24, 2022 25.57 25.70 25.49 25.65 3,149,719 +0.03(+0.12%)
Jan 21, 2022 25.61 25.70 25.57 25.62 8,730,183 -0.03(-0.12%)
Jan 20, 2022 25.64 25.74 25.61 25.65 3,457,233 +0.01(+0.04%)
Jan 19, 2022 25.65 25.69 25.60 25.64 2,820,291 -0.02(-0.08%)
Jan 18, 2022 25.72 25.76 25.52 25.66 3,158,180 -0.10(-0.39%)
Jan 14, 2022 25.76 0 +0.02(+0.08%)
Jan 13, 2022 25.74 25.77 25.73 25.74 724,614 -0.03(-0.12%)
Jan 12, 2022 25.75 25.78 25.72 25.77 1,059,955 +0.04(+0.16%)
Jan 11, 2022 25.75 25.78 25.70 25.73 1,557,206 -0.02(-0.08%)
Jan 10, 2022 25.73 25.76 25.71 25.75 1,998,730 +0.01(+0.04%)
Jan 07, 2022 25.74 25.80 25.73 25.74 1,281,914 -0.02(-0.08%)
Jan 06, 2022 25.72 25.78 25.72 25.76 1,212,071 +0.01(+0.04%)
Jan 05, 2022 25.70 25.80 25.67 25.75 3,747,571 +0.01(+0.04%)
Jan 04, 2022 25.75 25.80 25.68 25.74 4,290,161 -0.01(-0.04%)
Jan 03, 2022 25.75 25.78 25.74 25.75 1,402,621 -0.04(-0.16%)
Dec 31, 2021 25.75 25.80 25.73 25.79 954,114 +0.04(+0.16%)
Dec 30, 2021 25.75 25.79 25.74 25.75 836,339 +0.01(+0.04%)
Dec 29, 2021 25.73 25.77 25.70 25.74 637,041 +0.01(+0.04%)
Dec 28, 2021 25.75 25.80 25.72 25.73 975,438 -0.04(-0.16%)
Dec 27, 2021 25.72 25.80 25.70 25.77 1,562,479 +0.04(+0.16%)
Dec 23, 2021 25.71 25.75 25.68 25.73 1,830,347 +0.02(+0.08%)
Dec 22, 2021 25.73 25.73 25.67 25.71 2,866,974 -0.05(-0.19%)
Dec 21, 2021 25.71 25.77 25.68 25.76 1,912,479 +0.04(+0.16%)
Dec 20, 2021 25.70 25.78 25.67 25.72 1,141,731 +0.00(+0.00%)
Dec 17, 2021 25.71 25.80 25.66 25.72 4,065,413 -0.05(-0.19%)
Dec 16, 2021 25.66 25.82 25.66 25.77 1,197,722 +0.02(+0.08%)
Dec 15, 2021 25.70 25.78 25.70 25.75 1,540,835 +0.04(+0.16%)
Dec 14, 2021 25.66 25.73 25.66 25.71 1,059,077 +0.00(+0.00%)
Dec 13, 2021 25.69 25.75 25.62 25.71 1,393,643 +0.01(+0.04%)
Dec 10, 2021 25.69 25.74 25.68 25.70 1,195,281 +0.01(+0.04%)
Dec 09, 2021 25.75 25.75 25.64 25.69 1,504,271 -0.02(-0.08%)
Dec 08, 2021 25.68 25.75 25.62 25.71 1,442,134 +0.11(+0.43%)
Dec 07, 2021 25.71 25.76 25.56 25.60 1,607,607 -0.12(-0.47%)
Dec 06, 2021 25.63 25.76 25.60 25.72 1,449,835 +0.05(+0.19%)
Dec 03, 2021 25.68 25.78 25.58 25.67 2,066,405 +0.07(+0.27%)
Dec 02, 2021 25.70 25.80 25.54 25.60 2,434,130 +0.00(+0.00%)
Dec 01, 2021 25.85 25.85 25.58 25.60 2,445,921 -0.25(-0.97%)
Nov 30, 2021 25.68 26.46 25.60 25.85 3,365,591 +0.25(+0.98%)
Nov 29, 2021 25.68 25.70 25.57 25.60 1,670,933 +0.00(+0.00%)
Nov 26, 2021 25.55 25.73 25.55 25.60 823,022 -0.06(-0.23%)
Nov 24, 2021 25.58 25.67 25.55 25.66 937,504 +0.01(+0.04%)
Nov 23, 2021 25.58 25.67 25.51 25.65 2,002,860 +0.10(+0.39%)
Nov 22, 2021 25.56 25.64 25.53 25.55 1,368,704 +0.00(+0.00%)
Nov 19, 2021 25.59 25.62 25.52 25.55 912,183 -0.03(-0.12%)
Nov 18, 2021 25.57 25.60 25.55 25.58 1,047,812 -0.02(-0.08%)
Nov 17, 2021 25.63 25.68 25.53 25.60 1,034,986 +0.01(+0.04%)
Nov 16, 2021 25.65 25.67 25.58 25.59 741,592 -0.09(-0.35%)
Nov 15, 2021 25.59 25.72 25.55 25.68 1,295,087 +0.10(+0.39%)
Nov 12, 2021 25.67 25.71 25.57 25.58 1,952,515 -0.05(-0.20%)
Nov 11, 2021 25.64 25.69 25.55 25.63 2,681,170 -0.02(-0.08%)
Nov 10, 2021 25.46 25.65 3,068,086 +0.19(+0.75%)
Nov 09, 2021 25.43 25.58 25.36 25.46 7,935,507 -0.04(-0.16%)
Nov 08, 2021 25.61 25.68 25.45 25.50 23,191,056 +0.04(+0.16%)
Nov 05, 2021 21.32 26.39 21.05 25.46 8,979,776 +4.25(+20.04%)
Nov 04, 2021 21.78 21.78 20.55 21.21 1,303,778 -0.52(-2.39%)
Nov 03, 2021 21.39 21.76 20.80 21.73 1,034,524 +0.29(+1.35%)
Nov 02, 2021 21.55 21.59 21.14 21.44 1,075,594 +0.18(+0.85%)
Nov 01, 2021 21.43 21.31 21.07 21.26 904,903 -0.11(-0.51%)
Oct 29, 2021 21.38 21.60 21.05 21.37 810,177 -0.13(-0.60%)
Oct 28, 2021 21.57 21.43 21.50 575,774 +0.00(+0.00%)
Oct 27, 2021 22.46 22.52 21.40 21.50 644,495 -0.95(-4.23%)
Oct 26, 2021 22.58 22.31 22.45 824,885 -0.12(-0.53%)
Oct 25, 2021 22.76 23.04 22.53 22.57 918,258 -0.19(-0.83%)
Oct 22, 2021 22.32 22.80 21.94 22.76 1,495,603 +0.38(+1.70%)
Oct 21, 2021 22.21 22.45 21.93 22.38 957,484 +0.11(+0.49%)
Oct 20, 2021 22.00 22.57 21.89 22.27 769,365 +0.40(+1.83%)
Oct 19, 2021 21.69 22.17 21.54 21.87 772,217 +0.18(+0.83%)
Oct 18, 2021 21.54 21.89 21.43 21.69 1,070,180 +0.00(+0.00%)
Oct 15, 2021 21.29 21.86 21.06 21.69 2,024,628 +0.42(+1.97%)
Oct 14, 2021 21.30 21.33 20.90 21.27 839,743 +0.21(+1.00%)
Oct 13, 2021 20.76 21.08 20.46 21.06 1,394,818 +0.46(+2.23%)
Oct 12, 2021 21.49 21.49 20.51 20.60 948,537 -0.79(-3.69%)
Oct 11, 2021 21.24 21.86 21.24 21.39 1,363,739 +0.06(+0.28%)
Oct 08, 2021 21.82 21.98 20.50 21.33 2,300,254 -0.63(-2.87%)
Oct 07, 2021 22.15 22.21 21.75 21.96 1,021,397 +0.05(+0.23%)
Oct 06, 2021 21.32 22.01 21.16 21.91 1,079,660 +0.31(+1.44%)
Oct 05, 2021 20.84 21.66 20.81 21.60 1,635,916 +0.79(+3.80%)
Oct 04, 2021 21.98 21.98 20.72 20.81 1,022,192 -1.27(-5.75%)
Oct 01, 2021 22.04 22.14 21.73 22.08 868,628 -0.03(-0.14%)
Sep 30, 2021 22.41 22.52 21.79 22.11 2,622,326 -0.18(-0.81%)
Sep 29, 2021 22.19 22.35 21.97 22.29 1,488,018 +0.21(+0.95%)
Sep 28, 2021 21.90 22.25 21.66 22.08 1,315,207 +0.19(+0.87%)
Sep 27, 2021 22.38 22.38 21.57 21.89 1,440,745 -0.45(-2.01%)
Sep 24, 2021 21.61 22.50 21.61 22.34 1,974,642 +0.45(+2.06%)
Sep 23, 2021 21.67 21.99 21.54 21.89 2,223,498 +0.39(+1.84%)
Sep 22, 2021 21.52 21.79 21.25 21.50 1,450,398 +0.08(+0.37%)
Sep 21, 2021 21.42 22.12 21.19 21.42 1,621,036 +0.25(+1.17%)
Sep 20, 2021 21.28 21.48 21.03 21.17 3,942,372 -0.53(-2.43%)
Sep 17, 2021 21.69 22.00 21.51 21.69 6,113,148 +0.03(+0.14%)
Sep 16, 2021 21.01 21.71 21.01 21.66 1,899,741 +0.56(+2.64%)
Sep 15, 2021 21.32 21.35 20.80 21.11 2,124,282 -0.10(-0.47%)
Sep 14, 2021 21.71 21.84 21.01 21.21 2,132,987 -0.49(-2.25%)
Sep 13, 2021 21.37 21.83 21.16 21.69 5,589,982 +0.91(+4.35%)
Sep 10, 2021 21.94 22.34 20.70 20.79 13,269,955 -2.41(-10.38%)
Sep 09, 2021 24.71 24.82 23.04 23.20 1,978,939 -1.39(-5.66%)
Sep 08, 2021 25.85 26.21 23.68 24.59 2,079,422 -2.36(-8.75%)
Sep 07, 2021 27.53 27.75 26.82 26.95 624,868 -0.63(-2.27%)
Sep 03, 2021 27.35 27.65 27.17 27.57 462,476 +0.17(+0.62%)
Sep 02, 2021 27.13 27.40 26.85 27.40 438,593 +0.38(+1.40%)
Sep 01, 2021 26.91 27.13 26.49 27.03 647,892 +0.61(+2.30%)
Aug 31, 2021 26.42 26.56 26.23 26.42 745,908 -0.01(-0.04%)
Aug 30, 2021 26.45 26.93 26.31 26.43 459,546 -0.20(-0.75%)
Aug 27, 2021 26.24 26.68 26.16 26.63 466,237 +0.39(+1.48%)
Aug 26, 2021 26.85 26.98 26.19 26.24 475,509 -0.61(-2.26%)
Aug 25, 2021 26.66 27.28 26.52 26.85 518,637 +0.09(+0.33%)
Aug 24, 2021 26.09 26.92 26.09 26.76 817,507 +0.82(+3.14%)
Aug 23, 2021 25.82 26.09 25.53 25.94 745,111 +0.21(+0.81%)
Aug 20, 2021 25.37 25.90 25.37 25.73 586,604 +0.36(+1.41%)
Aug 19, 2021 25.32 25.82 25.12 25.37 419,339 -0.13(-0.51%)
Aug 18, 2021 25.81 26.04 25.45 25.50 778,600 -0.25(-0.97%)
Aug 17, 2021 25.53 25.82 25.12 25.75 652,658 -0.06(-0.23%)
Aug 16, 2021 25.25 25.90 24.63 25.81 1,563,851 -0.44(-1.67%)
Aug 13, 2021 27.23 27.36 26.11 26.25 1,368,945 -1.31(-4.76%)
Aug 12, 2021 26.61 28.08 26.61 27.56 1,970,981 +0.95(+3.59%)
Aug 11, 2021 25.54 27.43 25.20 26.61 5,082,518 +2.39(+9.88%)
Aug 10, 2021 24.44 24.69 23.76 24.22 2,129,097 -0.16(-0.66%)
Aug 09, 2021 26.74 26.74 24.31 24.38 3,509,349 -1.71(-6.56%)
Aug 06, 2021 26.12 27.95 25.71 26.09 3,785,919 +0.83(+3.30%)
Aug 05, 2021 25.10 25.38 24.33 25.25 1,970,992 +0.89(+3.67%)
Aug 04, 2021 24.42 24.99 23.99 24.36 1,067,290 +0.49(+2.07%)
Aug 03, 2021 23.13 23.94 23.00 23.87 659,126 +0.67(+2.90%)
Aug 02, 2021 22.96 23.40 22.75 23.19 407,732 +0.14(+0.63%)
Jul 30, 2021 22.90 23.16 22.83 23.05 808,144 -0.03(-0.15%)
Jul 29, 2021 22.47 23.18 22.23 23.08 446,347 +0.69(+3.08%)
Jul 28, 2021 22.34 22.68 22.31 22.39 505,545 +0.02(+0.08%)
Jul 27, 2021 22.78 23.14 22.11 22.38 516,055 -0.42(-1.83%)
Jul 26, 2021 22.75 22.93 22.60 22.79 287,279 -0.03(-0.11%)
Jul 23, 2021 22.67 22.87 22.51 22.82 384,930 +0.22(+0.98%)
Jul 22, 2021 22.28 22.64 22.22 22.60 484,814 +0.31(+1.38%)
Jul 21, 2021 22.51 22.57 22.11 22.29 399,671 -0.14(-0.65%)
Jul 20, 2021 21.97 22.70 21.93 22.44 664,787 +0.48(+2.17%)
Jul 19, 2021 21.61 22.23 21.46 21.96 972,497 +0.11(+0.51%)
Jul 16, 2021 21.68 22.33 21.68 21.85 1,084,998 +0.17(+0.79%)
Jul 15, 2021 22.58 22.70 21.64 21.68 1,384,140 -0.89(-3.92%)
Jul 14, 2021 23.88 23.99 22.44 22.56 1,216,871 -1.20(-5.05%)
Jul 13, 2021 24.03 24.44 23.61 23.76 898,920 -0.21(-0.89%)
Jul 12, 2021 24.12 24.39 23.91 23.98 442,614 -0.20(-0.84%)
Jul 09, 2021 24.11 24.30 23.85 24.18 316,988 +0.14(+0.57%)
Jul 08, 2021 23.92 24.22 23.48 24.04 394,765 -0.20(-0.81%)
Jul 07, 2021 24.44 24.52 23.99 24.24 434,057 -0.18(-0.73%)
Jul 06, 2021 23.84 24.45 23.83 24.42 613,718 +0.48(+1.99%)
Jul 02, 2021 24.36 24.44 23.76 23.94 690,330 -0.20(-0.85%)
Jul 01, 2021 23.86 24.44 23.86 24.15 1,062,399 +0.29(+1.21%)
Jun 30, 2021 24.29 24.44 23.77 23.86 1,238,970 -0.49(-2.03%)
Jun 29, 2021 23.80 24.43 23.76 24.35 1,016,271 +0.57(+2.40%)
Jun 28, 2021 24.27 24.35 23.69 23.78 1,038,097 -0.35(-1.45%)
Jun 25, 2021 24.24 24.41 23.96 24.13 1,238,837 -0.03(-0.11%)
Jun 24, 2021 24.10 24.45 23.95 24.16 656,447 +0.12(+0.51%)
Jun 23, 2021 24.17 24.35 23.91 24.03 1,079,056 -0.08(-0.32%)
Jun 22, 2021 24.01 24.24 23.70 24.11 1,075,815 +0.10(+0.42%)
Jun 21, 2021 23.86 24.40 23.83 24.01 1,242,154 +0.11(+0.46%)
Jun 18, 2021 24.24 24.90 23.80 23.90 3,309,191 -0.35(-1.43%)
Jun 17, 2021 24.51 24.64 23.88 24.24 1,436,001 -0.19(-0.76%)
Jun 16, 2021 24.01 24.56 23.95 24.43 1,310,320 +0.56(+2.34%)
Jun 15, 2021 24.10 24.26 23.87 23.87 610,771 -0.20(-0.81%)
Jun 14, 2021 24.06 24.15 23.85 24.07 681,511 -0.02(-0.07%)
Jun 11, 2021 24.08 24.13 23.95 24.08 567,190 +0.03(+0.11%)
Jun 10, 2021 23.93 24.14 23.70 24.06 560,906 +0.13(+0.53%)
Jun 09, 2021 23.87 24.52 23.87 23.93 693,458 +0.06(+0.25%)
Jun 08, 2021 23.63 24.31 23.63 23.87 1,251,037 +0.20(+0.82%)
Jun 07, 2021 23.32 24.25 23.21 23.68 1,913,986 +0.58(+2.50%)
Jun 04, 2021 22.73 23.33 22.73 23.10 1,073,659 +0.42(+1.87%)
Jun 03, 2021 21.99 22.71 21.66 22.68 1,136,713 +0.69(+3.12%)
Jun 02, 2021 21.49 22.01 21.39 21.99 1,444,437 +0.42(+1.93%)
Jun 01, 2021 21.41 21.69 21.28 21.57 626,590 +0.26(+1.23%)
May 28, 2021 21.60 21.66 21.22 21.31 486,692 -0.14(-0.67%)
May 27, 2021 21.54 21.61 21.24 21.45 1,100,631 -0.11(-0.51%)
May 26, 2021 21.39 21.71 21.39 21.56 466,702 +0.24(+1.11%)
May 25, 2021 21.25 21.54 21.25 21.33 526,449 +0.03(+0.16%)
May 24, 2021 21.07 21.52 20.99 21.29 635,892 +0.23(+1.09%)
May 21, 2021 20.97 21.32 20.96 21.06 561,963 +0.08(+0.36%)
May 20, 2021 20.59 21.17 20.59 20.99 705,165 +0.41(+1.98%)
May 19, 2021 20.11 20.70 20.06 20.58 786,942 +0.28(+1.38%)
May 18, 2021 20.19 20.77 20.16 20.30 984,747 +0.24(+1.18%)
May 17, 2021 19.93 20.31 19.72 20.06 837,690 -0.08(-0.38%)
May 14, 2021 19.46 20.39 19.46 20.14 2,449,215 +0.80(+4.12%)
May 13, 2021 19.58 19.88 19.26 19.34 1,002,559 -0.10(-0.52%)
May 12, 2021 19.30 19.93 19.29 19.44 1,108,631 -0.06(-0.30%)
May 11, 2021 18.67 19.70 18.67 19.50 1,091,441 +0.53(+2.82%)
May 10, 2021 19.37 19.46 18.87 18.97 764,998 -0.46(-2.36%)
May 07, 2021 19.46 19.64 18.96 19.43 1,672,738 -0.15(-0.78%)
May 06, 2021 18.92 19.83 18.59 19.58 1,735,398 +0.70(+3.68%)
May 05, 2021 18.55 19.72 17.70 18.88 3,600,053 -1.55(-7.59%)
May 04, 2021 20.49 21.23 20.11 20.44 1,036,781 -0.20(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.