Skip to main content
logo
Matthews China Fund Investor Class (MCHFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.08
+0.10 (0.59%)
Jul 9, 2026, 8:10 AM EST

MCHFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 9, 202617.0817.0817.0817.08--
Jul 8, 202617.0817.0817.0817.0817.080.59%
Jul 7, 202616.9816.9816.9816.9816.98-1.34%
Jul 6, 202617.2117.2117.2117.2117.211.83%
Jul 2, 202616.9016.9016.9016.9016.90-2.65%
Jul 1, 202617.3617.3617.3617.3617.36-0.80%
Jun 30, 202617.5017.5017.5017.5017.500.98%
Jun 29, 202617.3317.3317.3317.3317.331.17%
Jun 26, 202617.1317.1317.1317.1317.13-2.00%
Jun 25, 202617.4817.4817.4817.4817.480.46%
Jun 24, 202617.4017.4017.4017.4017.40-0.57%
Jun 23, 202617.5017.5017.5017.5017.50-3.21%
Jun 22, 202618.0818.0818.0818.0818.081.92%
Jun 18, 202617.7417.7417.7417.7417.740.80%
Jun 17, 202617.6017.6017.6017.6017.60-0.40%
Jun 16, 202617.6717.6717.6717.6717.67-1.17%
Jun 15, 202617.8817.8817.8817.8817.883.17%
Jun 12, 202617.3317.3317.3317.3317.331.11%
Jun 11, 202617.1417.1417.1417.1417.141.06%
Jun 10, 202616.9616.9616.9616.9616.96-1.17%
Jun 9, 202617.1617.1617.1617.1617.161.78%
Jun 8, 202616.8616.8616.8616.8616.86-0.12%
Jun 5, 202616.8816.8816.8816.8816.88-3.49%
Jun 4, 202617.4917.4917.4917.4917.49-0.11%
Jun 3, 202617.5117.5117.5117.5117.51-1.24%
Jun 2, 202617.7317.7317.7317.7317.733.62%
Jun 1, 202617.1117.1117.1117.1117.11-0.93%
May 29, 202617.2717.2717.2717.2717.270.06%
May 28, 202617.2617.2617.2617.2617.26-0.52%
May 27, 202617.3517.3517.3517.3517.35-0.86%
May 26, 202617.5017.5017.5017.5017.502.04%
May 22, 202617.1517.1517.1517.1517.150.29%
May 21, 202617.1017.1017.1017.1017.10-1.33%
May 20, 202617.3317.3317.3317.3317.330.87%
May 19, 202617.1817.1817.1817.1817.180.17%
May 18, 202617.1517.1517.1517.1517.15-0.29%
May 15, 202617.2017.2017.2017.2017.20-2.99%
May 14, 202617.7317.7317.7317.7317.73-2.58%
May 13, 202618.2018.2018.2018.2018.202.82%
May 12, 202617.7017.7017.7017.7017.70-0.51%
May 11, 202617.7917.7917.7917.7917.791.31%
May 8, 202617.5617.5617.5617.5617.560.57%
May 7, 202617.4617.4617.4617.4617.460.23%
May 6, 202617.4217.4217.4217.4217.422.77%
May 5, 202616.9516.9516.9516.9516.950.36%
May 4, 202616.8916.8916.8916.8916.89-0.18%
May 1, 202616.9216.9216.9216.9216.920.12%
Apr 30, 202616.9016.9016.9016.9016.900.78%
Apr 29, 202616.7716.7716.7716.7716.770.78%
Apr 28, 202616.6416.6416.6416.6416.64-0.72%