McAfee Corp. Class A Common Stockのデータ

McAfee Corp. Class A Common Stockの基本情報

名前 McAfee Corp. Class A Common Stock
ティッカー MCFE
国 United States
上場年 2020.0
セクター Technology

McAfee Corp. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.69 19.1 20.69 19.59 616900.0 19.59
2021-02-12 21.12 20.28 21.12 20.58 324900.0 20.58
2021-02-11 21.12 20.08 20.81 21.12 415900.0 21.12
2021-02-10 21.63 19.93 20.59 20.8 1121000.0 20.8
2021-02-09 20.77 20.0 20.14 20.29 407900.0 20.29
2021-02-08 20.96 20.14 20.65 20.27 383600.0 20.27
2021-02-05 20.98 20.12 20.9 20.57 433700.0 20.57
2021-02-04 21.0 20.41 20.48 20.65 202200.0 20.65
2021-02-03 21.65 20.25 21.06 20.47 703000.0 20.47
2021-02-02 21.5 20.17 20.17 21.15 1872000.0 21.15
2021-02-01 19.66 18.61 19.04 19.23 970300.0 19.23
2021-01-29 20.29 18.83 20.14 18.85 1088400.0 18.85
2021-01-28 20.9 19.74 20.56 20.14 521800.0 20.14
2021-01-27 22.14 20.55 21.13 21.0 1951000.0 21.0
2021-01-26 20.82 19.32 19.45 20.78 697300.0 20.78
2021-01-25 20.47 18.5 19.51 19.29 1232900.0 19.29
2021-01-22 20.82 19.11 19.39 19.19 1952000.0 19.19
2021-01-21 19.39 18.4 18.96 19.32 370700.0 19.32
2021-01-20 19.45 18.67 19.4 18.8 212600.0 18.8
2021-01-19 19.73 18.71 18.81 19.2 505700.0 19.2
2021-01-15 18.78 18.2 18.59 18.51 348000.0 18.51
2021-01-14 19.46 18.45 19.0 18.64 389000.0 18.64
2021-01-13 19.78 18.74 19.55 18.83 665200.0 18.83
2021-01-12 19.5 18.33 18.64 19.49 1261100.0 19.49
2021-01-11 18.37 17.11 17.35 18.3 1349200.0 18.3
2021-01-08 17.44 16.88 17.15 17.41 757000.0 17.41
2021-01-07 17.64 16.83 17.0 17.0 1568100.0 17.0
2021-01-06 17.19 16.75 17.17 16.88 774200.0 16.88
2021-01-05 17.64 16.95 17.15 17.28 678900.0 17.28
2021-01-04 17.45 16.47 16.82 17.18 1023900.0 17.18
2020-12-31 16.82 15.9 16.62 16.69 1334200.0 16.69
2020-12-30 16.86 16.05 16.28 16.62 984000.0 16.62
2020-12-29 16.48 15.84 16.3 16.34 683600.0 16.34
2020-12-28 17.82 16.21 17.82 16.24 697700.0 16.24
2020-12-24 18.09 17.33 18.0 17.76 481000.0 17.76
2020-12-23 18.46 17.01 17.46 17.97 1295300.0 17.97
2020-12-22 17.56 16.7 16.72 17.37 1594600.0 17.28
2020-12-21 17.15 16.23 16.82 16.72 2548900.0 16.64
2020-12-18 17.68 15.82 16.17 17.17 10363100.0 17.08
2020-12-17 16.25 15.42 15.42 16.01 2175500.0 15.93
2020-12-16 15.68 15.06 15.63 15.33 1512800.0 15.25
2020-12-15 15.55 15.12 15.42 15.48 981300.0 15.4
2020-12-14 16.1 15.26 15.8 15.4 1000400.0 15.32
2020-12-11 16.02 15.52 15.76 15.8 1024900.0 15.72
2020-12-10 15.96 15.51 15.67 15.95 1007900.0 15.87
2020-12-09 15.94 15.44 15.53 15.8 1222600.0 15.72
2020-12-08 15.58 14.8 15.2 15.48 1302600.0 15.4
2020-12-07 15.56 15.02 15.39 15.09 929700.0 15.01
2020-12-04 15.78 15.27 15.74 15.48 1269100.0 15.4
2020-12-03 16.11 15.59 15.83 15.67 535600.0 15.59
2020-12-02 15.97 15.72 15.79 15.83 416100.0 15.75
2020-12-01 16.2 15.79 16.1 15.98 878900.0 15.9
2020-11-30 17.0 15.7 17.0 16.05 1054600.0 15.97
2020-11-27 17.39 16.5 17.2 16.88 992100.0 16.8
2020-11-25 16.39 15.69 15.72 16.33 570200.0 16.25
2020-11-24 15.97 15.48 15.67 15.82 889700.0 15.74
2020-11-23 16.09 15.45 16.07 15.5 1451200.0 15.42
2020-11-20 16.69 15.15 16.44 15.85 3386300.0 15.77
2020-11-19 16.72 16.35 16.6 16.4 1518000.0 16.32
2020-11-18 17.25 16.4 17.16 16.6 1037800.0 16.52
2020-11-17 17.88 16.81 17.67 17.0 1088300.0 16.91
2020-11-16 17.96 17.11 17.62 17.42 1502100.0 17.33
2020-11-13 17.25 16.45 16.5 17.16 559400.0 17.07
2020-11-12 16.64 16.19 16.61 16.38 959900.0 16.3
2020-11-11 16.65 16.3 16.39 16.4 306400.0 16.32
2020-11-10 16.69 16.22 16.4 16.47 262500.0 16.39
2020-11-09 17.2 16.37 16.99 16.44 508200.0 16.36
2020-11-06 17.29 16.71 16.89 16.8 1254600.0 16.72
2020-11-05 17.01 15.85 15.85 17.0 1869400.0 16.91
2020-11-04 16.41 15.68 16.15 15.86 1090000.0 15.78
2020-11-03 16.63 15.96 16.47 16.09 748200.0 16.01
2020-11-02 17.11 16.2 16.87 16.46 1045100.0 16.38
2020-10-30 16.87 15.95 16.61 16.76 1556100.0 16.68
2020-10-29 17.5 15.42 17.15 16.65 5064000.0 16.57
2020-10-28 18.44 16.86 18.39 17.15 5134400.0 17.06
2020-10-27 18.91 18.49 18.67 18.68 2515100.0 18.59
2020-10-26 18.99 18.37 18.79 18.7 2552500.0 18.61
2020-10-23 19.78 18.5 18.68 18.79 4834200.0 18.7
2020-10-22 19.5 18.29 18.6 18.7 25260400.0 18.61