Matthews China Fund Investor Class (MCHFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.47
-0.12 (-0.82%)
May 16, 2025, 8:04 PM EDT
MCHFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.82% |
| May 15, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -1.95% |
| May 14, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.88% |
| May 13, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.20% |
| May 12, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 4.01% |
| May 9, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.49% |
| May 8, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 1.13% |
| May 7, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -1.47% |
| May 6, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 1.06% |
| May 5, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.28% |
| May 2, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 3.19% |
| May 1, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.15% |
| Apr 30, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.22% |
| Apr 29, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.07% |
| Apr 28, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.58% |
| Apr 25, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.14% |
| Apr 24, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.51% |
| Apr 23, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 1.02% |
| Apr 22, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 2.39% |
| Apr 21, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| Apr 17, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.68% |
| Apr 16, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -2.21% |
| Apr 15, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.59% |
| Apr 14, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 2.09% |
| Apr 11, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 2.69% |
| Apr 10, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.31% |
| Apr 9, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 4.90% |
| Apr 8, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -1.89% |
| Apr 7, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -7.57% |
| Apr 4, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -6.02% |
| Apr 3, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -1.81% |
| Apr 2, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.07% |
| Apr 1, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.34% |
| Mar 31, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.47% |
| Mar 28, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.97% |
| Mar 27, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.81% |
| Mar 26, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.60% |
| Mar 25, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.92% |
| Mar 24, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.33% |
| Mar 21, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -1.63% |
| Mar 20, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -2.85% |
| Mar 19, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.32% |
| Mar 18, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.88% |
| Mar 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.04% |
| Mar 14, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 3.43% |
| Mar 13, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| Mar 12, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.26% |
| Mar 11, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.74% |
| Mar 10, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -2.99% |
| Mar 7, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.26% |