Matthews China Instl (MICFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Oct 2024 | - | - | - | - | - | - |
| 09 Oct 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 08 Oct 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 07 Oct 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 04 Oct 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 03 Oct 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 02 Oct 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 01 Oct 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 30 Sept 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 27 Sept 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 26 Sept 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 25 Sept 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 24 Sept 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 23 Sept 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 20 Sept 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 19 Sept 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 18 Sept 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 17 Sept 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 16 Sept 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 13 Sept 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 12 Sept 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 11 Sept 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 10 Sept 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 09 Sept 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 06 Sept 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 05 Sept 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 04 Sept 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 03 Sept 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 30 Aug 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 29 Aug 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 28 Aug 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 27 Aug 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 26 Aug 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 23 Aug 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 22 Aug 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 21 Aug 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 20 Aug 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 19 Aug 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 16 Aug 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 15 Aug 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 14 Aug 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 13 Aug 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 12 Aug 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 09 Aug 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 08 Aug 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 07 Aug 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 06 Aug 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 05 Aug 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 02 Aug 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 01 Aug 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 31 Jul 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 30 Jul 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 29 Jul 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 26 Jul 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 25 Jul 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 24 Jul 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 23 Jul 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 22 Jul 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 19 Jul 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 18 Jul 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 17 Jul 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 16 Jul 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 15 Jul 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 12 Jul 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 11 Jul 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 10 Jul 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 09 Jul 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 08 Jul 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 05 Jul 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 03 Jul 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 02 Jul 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 01 Jul 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 28 Jun 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 27 Jun 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 26 Jun 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 25 Jun 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 24 Jun 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 21 Jun 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 20 Jun 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 18 Jun 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 17 Jun 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 14 Jun 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 13 Jun 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 12 Jun 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 11 Jun 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 10 Jun 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 07 Jun 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 06 Jun 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 05 Jun 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 04 Jun 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 03 Jun 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 31 May 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 30 May 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 29 May 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 28 May 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 24 May 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 23 May 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 22 May 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 21 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 20 May 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.