Skip to main content
logo
Matthews China Fund Investor Class (MCHFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.14
+0.18 (1.06%)
Jun 12, 2026, 8:10 AM EST

MCHFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 12, 202617.1417.1417.1417.14--
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%
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%