McAfee Corp (MCFE) Historical Stock Data
25.99 ↑0.00 (0.00%)
As of February 28, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, MCFE is up 0.06% a day on average. There have been 21 days where McAfee Corp closed green and 9 days where MCFE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-02-28 | 25.99 | 25.99 | ↑$0.00 (0.00%) | 25.99 | 26.01 | 9.02M |
| 2022-02-25 | 25.99 | 26.00 | ↑$0.01 (0.04%) | 25.97 | 26.00 | 2.51M |
| 2022-02-24 | 25.80 | 25.95 | ↑$0.15 (0.58%) | 25.78 | 25.98 | 4.20M |
| 2022-02-23 | 25.81 | 25.80 | ↓$0.01 (-0.04%) | 25.78 | 25.81 | 0.92M |
| 2022-02-22 | 25.79 | 25.81 | ↑$0.02 (0.08%) | 25.76 | 25.84 | 749.73K |
| 2022-02-18 | 25.81 | 25.81 | ↑$0.00 (0.00%) | 25.77 | 25.85 | 1.39M |
| 2022-02-17 | 25.85 | 25.81 | ↓$0.04 (-0.15%) | 25.80 | 25.87 | 1.22M |
| 2022-02-16 | 25.82 | 25.84 | ↑$0.02 (0.08%) | 25.79 | 25.85 | 1.07M |
| 2022-02-15 | 25.84 | 25.82 | ↓$0.02 (-0.08%) | 25.78 | 25.86 | 1.07M |
| 2022-02-14 | 25.81 | 25.82 | ↑$0.01 (0.04%) | 25.79 | 25.85 | 632.64K |
| 2022-02-11 | 25.86 | 25.80 | ↓$0.06 (-0.23%) | 25.80 | 25.89 | 1.27M |
| 2022-02-10 | 25.88 | 25.83 | ↓$0.05 (-0.19%) | 25.83 | 25.90 | 1.05M |
| 2022-02-09 | 25.86 | 25.90 | ↑$0.04 (0.15%) | 25.85 | 25.93 | 2.43M |
| 2022-02-08 | 25.84 | 25.88 | ↑$0.04 (0.15%) | 25.84 | 25.89 | 876.40K |
| 2022-02-04 | 25.75 | 25.84 | ↑$0.09 (0.35%) | 25.75 | 25.86 | 866.73K |
| 2022-02-03 | 25.78 | 25.79 | ↑$0.01 (0.04%) | 25.75 | 25.87 | 0.99M |
| 2022-02-02 | 25.70 | 25.79 | ↑$0.09 (0.35%) | 25.70 | 25.98 | 0.99M |
| 2022-02-01 | 25.66 | 25.70 | ↑$0.04 (0.16%) | 25.65 | 25.77 | 1.66M |
| 2022-01-31 | 25.63 | 25.65 | ↑$0.02 (0.08%) | 25.63 | 25.70 | 1.96M |
| 2022-01-28 | 25.68 | 25.64 | ↓$0.04 (-0.16%) | 25.58 | 25.70 | 1.99M |
| 2022-01-27 | 25.67 | 25.66 | ↓$0.01 (-0.04%) | 25.66 | 25.77 | 1.13M |
| 2022-01-26 | 25.62 | 25.69 | ↑$0.07 (0.27%) | 25.62 | 25.70 | 1.88M |
| 2022-01-25 | 25.63 | 25.63 | ↑$0.00 (0.00%) | 25.60 | 25.65 | 2.30M |
| 2022-01-24 | 25.57 | 25.65 | ↑$0.08 (0.31%) | 25.49 | 25.70 | 3.14M |
| 2022-01-21 | 25.61 | 25.62 | ↑$0.01 (0.04%) | 25.57 | 25.70 | 6.70M |
| 2022-01-20 | 25.64 | 25.65 | ↑$0.01 (0.04%) | 25.61 | 25.74 | 3.46M |
| 2022-01-19 | 25.65 | 25.64 | ↓$0.01 (-0.04%) | 25.60 | 25.69 | 2.69M |
| 2022-01-18 | 25.72 | 25.66 | ↓$0.06 (-0.23%) | 25.52 | 25.76 | 3.15M |
| 2022-01-14 | 25.74 | 25.76 | ↑$0.02 (0.08%) | 25.70 | 25.78 | 2.41M |
| 2022-01-13 | 25.74 | 25.74 | ↑$0.00 (0.00%) | 25.74 | 25.77 | 715.84K |
Create an account or log in to view more rows.
$MCFE going green
$MCFE I'll say it again slowwwllyyyy! Better stocks to short by far
$MCFE I do it for the thrills!
$MCFE i like the stock
$MCFE im in.
$MCFE no pain no gain
$MCFE who loaded up??
$MCFE breaking out of this wedge sooner than later
$MCFE I gave in! Bought more 100 shares
$MCFE Bullish AF ??