Canada markets closed

Matthews China Small Companies (MCSMX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.38-0.06 (-0.64%)
At close: 08:00PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20249.389.389.389.389.38-
May 06, 20249.449.449.449.449.44-
May 03, 20249.359.359.359.359.35-
May 02, 20249.299.299.299.299.29-
May 01, 20249.049.049.049.049.04-
Apr 30, 20249.069.069.069.069.06-
Apr 29, 20249.099.099.099.099.09-
Apr 26, 20248.998.998.998.998.99-
Apr 25, 20248.838.838.838.838.83-
Apr 24, 20248.828.828.828.828.82-
Apr 23, 20248.728.728.728.728.72-
Apr 22, 20248.638.638.638.638.63-
Apr 19, 20248.578.578.578.578.57-
Apr 18, 20248.708.708.708.708.70-
Apr 17, 20248.648.648.648.648.64-
Apr 16, 20248.648.648.648.648.64-
Apr 15, 20248.758.758.758.758.75-
Apr 12, 20248.928.928.928.928.92-
Apr 11, 20248.928.928.928.928.92-
Apr 10, 20248.918.918.918.918.91-
Apr 09, 20249.009.009.009.009.00-
Apr 08, 20248.938.938.938.938.93-
Apr 05, 20248.958.958.958.958.95-
Apr 04, 20248.988.988.988.988.98-
Apr 03, 20249.029.029.029.029.02-
Apr 02, 20248.978.978.978.978.97-
Apr 01, 20248.968.968.968.968.96-
Mar 28, 20248.778.778.778.778.77-
Mar 27, 20248.748.748.748.748.74-
Mar 26, 20248.788.788.788.788.78-
Mar 25, 20248.948.948.948.948.94-
Mar 22, 20248.918.918.918.918.91-
Mar 21, 20249.029.029.029.029.02-
Mar 20, 20249.079.079.079.079.07-
Mar 19, 20248.998.998.998.998.99-
Mar 18, 20249.099.099.099.099.09-
Mar 15, 20249.079.079.079.079.07-
Mar 14, 20249.099.099.099.099.09-
Mar 13, 20249.149.149.149.149.14-
Mar 12, 20249.189.189.189.189.18-
Mar 11, 20249.039.039.039.039.03-
Mar 08, 20248.878.878.878.878.87-
Mar 07, 20248.938.938.938.938.93-
Mar 06, 20248.988.988.988.988.98-
Mar 05, 20248.848.848.848.848.84-
Mar 04, 20249.039.039.039.039.03-
Mar 01, 20249.079.079.079.079.07-
Feb 29, 20248.948.948.948.948.94-
Feb 28, 20248.778.778.778.778.77-
Feb 27, 20248.808.808.808.808.80-
Feb 26, 20248.688.688.688.688.68-
Feb 23, 20248.638.638.638.638.63-
Feb 22, 20248.598.598.598.598.59-
Feb 21, 20248.488.488.488.488.48-
Feb 20, 20248.408.408.408.408.40-
Feb 16, 20248.458.458.458.458.45-
Feb 15, 20248.298.298.298.298.29-
Feb 14, 20248.278.278.278.278.27-
Feb 13, 20248.198.198.198.198.19-
Feb 12, 20248.308.308.308.308.30-
Feb 09, 20248.228.228.228.228.22-
Feb 08, 20248.248.248.248.248.24-
Feb 07, 20248.208.208.208.208.20-
Feb 06, 20248.148.148.148.148.14-
Feb 05, 20247.767.767.767.767.76-
Feb 02, 20247.827.827.827.827.82-
Feb 01, 20247.957.957.957.957.95-
Jan 31, 20247.867.867.867.867.86-
Jan 30, 20247.987.987.987.987.98-
Jan 29, 20248.158.158.158.158.15-
Jan 26, 20248.188.188.188.188.18-
Jan 25, 20248.298.298.298.298.29-
Jan 24, 20248.238.238.238.238.23-
Jan 23, 20248.128.128.128.128.12-
Jan 22, 20247.997.997.997.997.99-
Jan 19, 20248.238.238.238.238.23-
Jan 18, 20248.298.298.298.298.29-
Jan 17, 20248.248.248.248.248.24-
Jan 16, 20248.518.518.518.518.51-
Jan 12, 20248.718.718.718.718.71-
Jan 11, 20248.688.688.688.688.68-
Jan 10, 20248.578.578.578.578.57-
Jan 09, 20248.498.498.498.498.49-
Jan 08, 20248.468.468.468.468.46-
Jan 05, 20248.568.568.568.568.56-
Jan 04, 20248.568.568.568.568.56-
Jan 03, 20248.688.688.688.688.68-
Jan 02, 20248.788.788.788.788.78-
Dec 29, 20238.958.958.958.958.95-
Dec 28, 20238.878.878.878.878.87-
Dec 27, 20238.678.678.678.678.67-
Dec 26, 20238.678.678.678.678.67-
Dec 22, 20238.658.658.658.658.65-
Dec 21, 20238.698.698.698.698.69-
Dec 20, 20238.548.548.548.548.54-
Dec 19, 20238.718.718.718.718.71-
Dec 18, 20238.688.688.688.688.68-
Dec 15, 20238.798.798.798.798.79-
Dec 14, 20238.828.828.828.828.82-
Dec 14, 20230.211 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...