Matthews China Fund Investor Class (MCHFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.90
+0.07 (0.51%)
Apr 25, 2025, 8:09 AM EDT
MCHFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 6, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.85% |
| Mar 5, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 3.94% |
| Mar 4, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 1.03% |
| Mar 3, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -1.22% |
| Feb 28, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -2.64% |
| Feb 27, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.26% |
| Feb 26, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 3.05% |
| Feb 25, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.07% |
| Feb 24, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -3.28% |
| Feb 21, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 1.73% |
| Feb 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.56% |
| Feb 19, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.67% |
| Feb 18, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.07% |
| Feb 14, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 2.70% |
| Feb 13, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.21% |