ClearBridge Emerging Markets Fund Class A (MACEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.38
-0.22 (-1.25%)
At close: Apr 2, 2026
MACEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -1.25% |
| Apr 1, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.15% |
| Mar 31, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 2.99% |
| Mar 30, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -1.06% |
| Mar 27, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -1.00% |
| Mar 26, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -4.15% |
| Mar 25, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 1.54% |
| Mar 24, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.34% |
| Mar 23, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 2.15% |
| Mar 20, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -3.04% |
| Mar 19, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.56% |
| Mar 18, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -1.54% |
| Mar 17, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.39% |
| Mar 16, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 2.84% |
| Mar 13, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.17% |
| Mar 12, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -3.72% |
| Mar 11, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.05% |
| Mar 10, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 1.78% |
| Mar 9, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 1.58% |
| Mar 6, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -2.10% |
| Mar 5, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.33% |
| Mar 4, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.39% |
| Mar 3, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -5.59% |
| Mar 2, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.88% |
| Feb 27, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.62% |
| Feb 26, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.46% |
| Feb 25, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.62% |
| Feb 24, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 2.05% |
| Feb 23, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -1.09% |
| Feb 20, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 2.29% |
| Feb 19, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.69% |
| Feb 18, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.69% |
| Feb 17, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.11% |
| Feb 13, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.16% |
| Feb 12, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.84% |
| Feb 11, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 1.12% |
| Feb 10, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.05% |
| Feb 9, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1.41% |
| Feb 6, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 2.95% |
| Feb 5, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -1.48% |
| Feb 4, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -1.30% |
| Feb 3, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.93% |
| Feb 2, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.33% |
| Jan 30, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -1.46% |
| Jan 29, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -0.54% |
| Jan 28, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 1.03% |
| Jan 27, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 2.11% |
| Jan 26, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.28% |
| Jan 23, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.33% |
| Jan 22, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.90% |