Skip to main content
logo
Matthews China Fund Investor Class (MCHFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.18
+0.03 (0.17%)
May 20, 2026, 8:10 AM EST

MCHFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Apr 27, 202616.7616.7616.7616.7616.76-0.95%
Apr 24, 202616.9216.9216.9216.9216.920.65%
Apr 23, 202616.8116.8116.8116.8116.81-1.93%
Apr 22, 202617.1417.1417.1417.1417.141.30%
Apr 21, 202616.9216.9216.9216.9216.92-1.40%
Apr 20, 202617.1617.1617.1617.1617.16-0.12%
Apr 17, 202617.1817.1817.1817.1817.181.06%
Apr 16, 202617.0017.0017.0017.0017.001.31%
Apr 15, 202616.7816.7816.7816.7816.780.06%
Apr 14, 202616.7716.7716.7716.7716.771.39%
Apr 13, 202616.5416.5416.5416.5416.540.36%
Apr 10, 202616.4816.4816.4816.4816.480.12%
Apr 9, 202616.4616.4616.4616.4616.460.18%
Apr 8, 202616.4316.4316.4316.4316.435.19%
Apr 7, 202615.6215.6215.6215.6215.62-0.95%
Apr 6, 202615.7715.7715.7715.7715.77-0.69%
Apr 2, 202615.8815.8815.8815.8815.88-0.69%
Apr 1, 202615.9915.9915.9915.9915.990.82%
Mar 31, 202615.8615.8615.8615.8615.861.80%
Mar 30, 202615.5815.5815.5815.5815.58-0.45%
Mar 27, 202615.6515.6515.6515.6515.65-0.32%
Mar 26, 202615.7015.7015.7015.7015.70-3.09%
Mar 25, 202616.2016.2016.2016.2016.202.14%
Mar 24, 202615.8615.8615.8615.8615.860.32%
Mar 23, 202615.8115.8115.8115.8115.81-
Mar 20, 202615.8115.8115.8115.8115.81-2.04%
Mar 19, 202616.1416.1416.1416.1416.14-1.47%
Mar 18, 202616.3816.3816.3816.3816.38-1.68%
Mar 17, 202616.6616.6616.6616.6616.66-0.60%
Mar 16, 202616.7616.7616.7616.7616.761.02%
Mar 13, 202616.5916.5916.5916.5916.59-0.24%
Mar 12, 202616.6316.6316.6316.6316.63-1.54%
Mar 11, 202616.8916.8916.8916.8916.89-0.59%
Mar 10, 202616.9916.9916.9916.9916.992.35%