Skip to main content
logo
Matthews China Fund Investor Class (MCHFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.24
+0.24 (1.41%)
Aug 27, 2026, 8:10 AM EST

MCHFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 27, 202617.2417.2417.2417.24--
Aug 26, 202617.2417.2417.2417.2417.241.41%
Aug 25, 202617.0017.0017.0017.0017.000.53%
Aug 24, 202616.9116.9116.9116.9116.91-1.80%
Aug 21, 202617.2217.2217.2217.2217.220.82%
Aug 20, 202617.0817.0817.0817.0817.080.06%
Aug 19, 202617.0717.0717.0717.0717.07-0.52%
Aug 18, 202617.1617.1617.1617.1617.16-0.81%
Aug 17, 202617.3017.3017.3017.3017.301.59%
Aug 14, 202617.0317.0317.0317.0317.03-0.06%
Aug 13, 202617.0417.0417.0417.0417.04-1.50%
Aug 12, 202617.3017.3017.3017.3017.300.12%
Aug 11, 202617.2817.2817.2817.2817.28-2.37%
Aug 10, 202617.7017.7017.7017.7017.70-0.11%
Aug 7, 202617.7217.7217.7217.7217.721.90%
Aug 6, 202617.3917.3917.3917.3917.39-0.11%
Aug 5, 202617.4117.4117.4117.4117.410.93%
Aug 4, 202617.2517.2517.2517.2517.251.23%
Aug 3, 202617.0417.0417.0417.0417.040.71%
Jul 31, 202616.9216.9216.9216.9216.920.12%
Jul 30, 202616.9016.9016.9016.9016.901.56%
Jul 29, 202616.6416.6416.6416.6416.640.24%
Jul 28, 202616.6016.6016.6016.6016.60-1.31%
Jul 27, 202616.8216.8216.8216.8216.821.26%
Jul 24, 202616.6116.6116.6116.6116.61-0.95%
Jul 23, 202616.7716.7716.7716.7716.77-0.36%
Jul 22, 202616.8316.8316.8316.8316.83-1.00%
Jul 21, 202617.0017.0017.0017.0017.001.86%
Jul 20, 202616.6916.6916.6916.6916.691.52%
Jul 17, 202616.4416.4416.4416.4416.44-3.52%
Jul 16, 202617.0417.0417.0417.0417.04-1.45%
Jul 15, 202617.2917.2917.2917.2917.291.11%
Jul 14, 202617.1017.1017.1017.1017.102.58%
Jul 13, 202616.6716.6716.6716.6716.67-2.69%
Jul 10, 202617.1317.1317.1317.1317.13-1.72%
Jul 9, 202617.4317.4317.4317.4317.432.05%
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%