Canada markets closed

Matthews China Instl (MICFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
12.67+0.07 (+0.56%)
At close: 08:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202412.6012.6012.6012.6012.60-
May 01, 202411.9211.9211.9211.9211.92-
Apr 30, 202411.9011.9011.9011.9011.90-
Apr 29, 202412.1212.1212.1212.1212.12-
Apr 26, 202411.9811.9811.9811.9811.98-
Apr 25, 202411.6711.6711.6711.6711.67-
Apr 24, 202411.6211.6211.6211.6211.62-
Apr 23, 202411.4611.4611.4611.4611.46-
Apr 22, 202411.2911.2911.2911.2911.29-
Apr 19, 202411.0111.0111.0111.0111.01-
Apr 18, 202411.0711.0711.0711.0711.07-
Apr 17, 202411.0011.0011.0011.0011.00-
Apr 16, 202410.9810.9810.9810.9810.98-
Apr 15, 202411.0911.0911.0911.0911.09-
Apr 12, 202411.4211.4211.4211.4211.42-
Apr 11, 202411.4211.4211.4211.4211.42-
Apr 10, 202411.3711.3711.3711.3711.37-
Apr 09, 202411.4311.4311.4311.4311.43-
Apr 08, 202411.3611.3611.3611.3611.36-
Apr 05, 202411.3911.3911.3911.3911.39-
Apr 04, 202411.4211.4211.4211.4211.42-
Apr 03, 202411.4611.4611.4611.4611.46-
Apr 02, 202411.5011.5011.5011.5011.50-
Apr 01, 202411.4911.4911.4911.4911.49-
Mar 28, 202411.2811.2811.2811.2811.28-
Mar 27, 202411.2011.2011.2011.2011.20-
Mar 26, 202411.2411.2411.2411.2411.24-
Mar 25, 202411.2011.2011.2011.2011.20-
Mar 22, 202411.2211.2211.2211.2211.22-
Mar 21, 202411.4011.4011.4011.4011.40-
Mar 20, 202411.5011.5011.5011.5011.50-
Mar 19, 202411.3911.3911.3911.3911.39-
Mar 18, 202411.4611.4611.4611.4611.46-
Mar 15, 202411.3611.3611.3611.3611.36-
Mar 14, 202411.4011.4011.4011.4011.40-
Mar 13, 202411.6111.6111.6111.6111.61-
Mar 12, 202411.5911.5911.5911.5911.59-
Mar 11, 202411.2411.2411.2411.2411.24-
Mar 08, 202410.9310.9310.9310.9310.93-
Mar 07, 202410.9510.9510.9510.9510.95-
Mar 06, 202411.0811.0811.0811.0811.08-
Mar 05, 202410.8710.8710.8710.8710.87-
Mar 04, 202411.0411.0411.0411.0411.04-
Mar 01, 202411.2011.2011.2011.2011.20-
Feb 29, 202411.0111.0111.0111.0111.01-
Feb 28, 202410.9410.9410.9410.9410.94-
Feb 27, 202411.3111.3111.3111.3111.31-
Feb 26, 202411.2311.2311.2311.2311.23-
Feb 23, 202411.2711.2711.2711.2711.27-
Feb 22, 202411.2411.2411.2411.2411.24-
Feb 21, 202411.1011.1011.1011.1011.10-
Feb 20, 202410.8510.8510.8510.8510.85-
Feb 16, 202410.9410.9410.9410.9410.94-
Feb 15, 202410.7410.7410.7410.7410.74-
Feb 14, 202410.6810.6810.6810.6810.68-
Feb 13, 202410.5710.5710.5710.5710.57-
Feb 12, 202410.7010.7010.7010.7010.70-
Feb 09, 202410.5610.5610.5610.5610.56-
Feb 08, 202410.5610.5610.5610.5610.56-
Feb 07, 202410.6910.6910.6910.6910.69-
Feb 06, 202410.7910.7910.7910.7910.79-
Feb 05, 202410.2810.2810.2810.2810.28-
Feb 02, 202410.1510.1510.1510.1510.15-
Feb 01, 202410.3510.3510.3510.3510.35-
Jan 31, 202410.2910.2910.2910.2910.29-
Jan 30, 202410.3610.3610.3610.3610.36-
Jan 29, 202410.5910.5910.5910.5910.59-
Jan 26, 202410.7910.7910.7910.7910.79-
Jan 25, 202410.8510.8510.8510.8510.85-
Jan 24, 202410.7810.7810.7810.7810.78-
Jan 23, 202410.5610.5610.5610.5610.56-
Jan 22, 202410.2310.2310.2310.2310.23-
Jan 19, 202410.4910.4910.4910.4910.49-
Jan 18, 202410.4810.4810.4810.4810.48-
Jan 17, 202410.4010.4010.4010.4010.40-
Jan 16, 202410.7110.7110.7110.7110.71-
Jan 12, 202410.9810.9810.9810.9810.98-
Jan 11, 202411.0311.0311.0311.0311.03-
Jan 10, 202410.8910.8910.8910.8910.89-
Jan 09, 202410.8710.8710.8710.8710.87-
Jan 08, 202411.0311.0311.0311.0311.03-
Jan 05, 202411.1811.1811.1811.1811.18-
Jan 04, 202411.2611.2611.2611.2611.26-
Jan 03, 202411.4011.4011.4011.4011.40-
Jan 02, 202411.2911.2911.2911.2911.29-
Dec 29, 202311.6011.6011.6011.6011.60-
Dec 28, 202311.5111.5111.5111.5111.51-
Dec 27, 202311.1611.1611.1611.1611.16-
Dec 26, 202311.1311.1311.1311.1311.13-
Dec 22, 202311.1511.1511.1511.1511.15-
Dec 21, 202311.3711.3711.3711.3711.37-
Dec 20, 202311.0911.0911.0911.0911.09-
Dec 19, 202311.3411.3411.3411.3411.34-
Dec 18, 202311.2311.2311.2311.2311.23-
Dec 15, 202311.3311.3311.3311.3311.33-
Dec 14, 202311.2711.2711.2711.2711.27-
Dec 14, 20230.11 Dividend
Dec 13, 202311.2711.2711.2711.2711.16-
Dec 12, 202311.4011.4011.4011.4011.29-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...