Matthews International Funds Matthews China Active ETF AMEX:MCH Historical Prices

Below are the 445 trading days of historical prices for MCH.

# Exchange Symbol Date Open High Low Close
445 AMEX MCH Fri, Apr 19, 2024 18.32 18.37 18.32 18.37
444 AMEX MCH Thu, Apr 18, 2024 18.56 18.56 18.48 18.48
443 AMEX MCH Wed, Apr 17, 2024 18.36 18.37 18.31 18.32
442 AMEX MCH Tue, Apr 16, 2024 18.30 18.34 18.23 18.29
441 AMEX MCH Mon, Apr 15, 2024 18.66 18.66 18.43 18.48
440 AMEX MCH Fri, Apr 12, 2024 18.44 18.44 18.36 18.36
439 AMEX MCH Thu, Apr 11, 2024 18.94 19.01 18.93 19.01
438 AMEX MCH Wed, Apr 10, 2024 18.84 18.90 18.84 18.90
437 AMEX MCH Tue, Apr 9, 2024 18.99 19.04 18.99 19.04
436 AMEX MCH Mon, Apr 8, 2024 18.98 18.98 18.87 18.91
435 AMEX MCH Fri, Apr 5, 2024 18.84 18.90 18.82 18.90
434 AMEX MCH Thu, Apr 4, 2024 19.14 19.15 18.98 18.98
433 AMEX MCH Wed, Apr 3, 2024 19.04 19.08 19.04 19.06
432 AMEX MCH Tue, Apr 2, 2024 19.26 19.26 19.15 19.16
431 AMEX MCH Mon, Apr 1, 2024 19.15 19.15 19.10 19.11
430 AMEX MCH Thu, Mar 28, 2024 18.83 18.83 18.79 18.79
429 AMEX MCH Wed, Mar 27, 2024 18.56 18.63 18.56 18.63
428 AMEX MCH Tue, Mar 26, 2024 18.69 18.69 18.67 18.69
427 AMEX MCH Mon, Mar 25, 2024 18.58 18.61 18.58 18.61
426 AMEX MCH Fri, Mar 22, 2024 18.53 18.66 18.53 18.62
425 AMEX MCH Thu, Mar 21, 2024 18.97 18.99 18.93 18.95
424 AMEX MCH Wed, Mar 20, 2024 18.98 19.10 18.98 19.08
423 AMEX MCH Tue, Mar 19, 2024 18.85 18.92 18.84 18.90
422 AMEX MCH Mon, Mar 18, 2024 18.96 19.08 18.92 19.01
421 AMEX MCH Fri, Mar 15, 2024 18.91 18.91 18.85 18.85
420 AMEX MCH Thu, Mar 14, 2024 18.87 18.92 18.87 18.92
419 AMEX MCH Wed, Mar 13, 2024 19.35 19.35 19.24 19.24
418 AMEX MCH Tue, Mar 12, 2024 19.16 19.23 19.16 19.21
417 AMEX MCH Mon, Mar 11, 2024 18.72 18.75 18.69 18.69
416 AMEX MCH Fri, Mar 8, 2024 18.16 18.23 18.16 18.19
415 AMEX MCH Thu, Mar 7, 2024 18.09 18.14 18.05 18.14
414 AMEX MCH Wed, Mar 6, 2024 18.45 18.47 18.38 18.39
413 AMEX MCH Tue, Mar 5, 2024 18.02 18.04 18.01 18.02
412 AMEX MCH Mon, Mar 4, 2024 18.50 18.50 18.24 18.29
411 AMEX MCH Fri, Mar 1, 2024 18.62 18.64 18.57 18.62
410 AMEX MCH Thu, Feb 29, 2024 18.30 18.31 18.26 18.26
409 AMEX MCH Wed, Feb 28, 2024 18.18 18.19 18.14 18.16
408 AMEX MCH Tue, Feb 27, 2024 18.77 18.77 18.74 18.74
407 AMEX MCH Mon, Feb 26, 2024 18.61 18.62 18.60 18.60
406 AMEX MCH Fri, Feb 23, 2024 18.69 18.78 18.68 18.74
405 AMEX MCH Thu, Feb 22, 2024 18.62 18.69 18.57 18.66
404 AMEX MCH Wed, Feb 21, 2024 18.47 18.47 18.43 18.43
403 AMEX MCH Tue, Feb 20, 2024 18.20 18.20 17.97 18.00
402 AMEX MCH Fri, Feb 16, 2024 18.25 18.28 18.22 18.22
401 AMEX MCH Thu, Feb 15, 2024 17.96 17.97 17.78 17.84
400 AMEX MCH Wed, Feb 14, 2024 17.67 17.79 17.63 17.78
399 AMEX MCH Tue, Feb 13, 2024 17.65 17.65 17.51 17.52
398 AMEX MCH Mon, Feb 12, 2024 17.98 17.98 17.85 17.86
397 AMEX MCH Fri, Feb 9, 2024 17.34 17.60 17.34 17.60
396 AMEX MCH Thu, Feb 8, 2024 17.54 17.60 17.45 17.45
395 AMEX MCH Wed, Feb 7, 2024 17.83 17.83 17.74 17.78
394 AMEX MCH Tue, Feb 6, 2024 17.76 17.99 17.76 17.99
393 AMEX MCH Mon, Feb 5, 2024 16.96 17.15 16.96 17.12
392 AMEX MCH Fri, Feb 2, 2024 16.85 16.90 16.77 16.84
391 AMEX MCH Thu, Feb 1, 2024 17.23 17.29 17.14 17.18
390 AMEX MCH Wed, Jan 31, 2024 17.15 17.24 17.09 17.09
389 AMEX MCH Tue, Jan 30, 2024 17.28 17.28 17.13 17.23
388 AMEX MCH Mon, Jan 29, 2024 17.74 17.74 17.50 17.55
387 AMEX MCH Fri, Jan 26, 2024 18.01 18.01 17.93 17.95
386 AMEX MCH Thu, Jan 25, 2024 18.18 18.18 18.01 18.11
385 AMEX MCH Wed, Jan 24, 2024 18.17 18.17 18.02 18.05
384 AMEX MCH Tue, Jan 23, 2024 17.44 17.60 17.44 17.58
383 AMEX MCH Mon, Jan 22, 2024 16.83 16.98 16.83 16.96
382 AMEX MCH Fri, Jan 19, 2024 17.25 17.42 17.11 17.40
381 AMEX MCH Thu, Jan 18, 2024 17.25 17.35 17.23 17.27
380 AMEX MCH Wed, Jan 17, 2024 17.03 17.15 17.03 17.15
379 AMEX MCH Tue, Jan 16, 2024 17.84 17.84 17.57 17.64
378 AMEX MCH Fri, Jan 12, 2024 18.22 18.22 18.05 18.05
377 AMEX MCH Thu, Jan 11, 2024 18.15 18.16 18.04 18.15
376 AMEX MCH Wed, Jan 10, 2024 17.93 17.99 17.93 17.94
375 AMEX MCH Tue, Jan 9, 2024 17.83 17.92 17.83 17.90
374 AMEX MCH Mon, Jan 8, 2024 18.05 18.17 18.05 18.17
373 AMEX MCH Fri, Jan 5, 2024 18.41 18.41 18.37 18.38
372 AMEX MCH Thu, Jan 4, 2024 18.50 18.57 18.45 18.46
371 AMEX MCH Wed, Jan 3, 2024 18.50 18.75 18.50 18.75
370 AMEX MCH Tue, Jan 2, 2024 18.58 18.59 18.51 18.54
369 AMEX MCH Fri, Dec 29, 2023 18.99 19.10 18.99 19.04
368 AMEX MCH Thu, Dec 28, 2023 18.74 19.01 18.74 18.90
367 AMEX MCH Wed, Dec 27, 2023 18.31 18.36 18.25 18.33
366 AMEX MCH Tue, Dec 26, 2023 18.38 18.43 18.35 18.38
365 AMEX MCH Fri, Dec 22, 2023 18.20 18.39 18.20 18.30
364 AMEX MCH Thu, Dec 21, 2023 18.62 18.71 18.58 18.71
363 AMEX MCH Wed, Dec 20, 2023 18.45 18.45 18.05 18.05
362 AMEX MCH Tue, Dec 19, 2023 18.49 18.73 18.49 18.65
361 AMEX MCH Mon, Dec 18, 2023 18.53 18.62 18.31 18.48
360 AMEX MCH Fri, Dec 15, 2023 18.75 18.85 18.60 18.61
359 AMEX MCH Thu, Dec 14, 2023 18.70 18.70 18.62 18.64
358 AMEX MCH Wed, Dec 13, 2023 18.67 18.83 18.53 18.52
357 AMEX MCH Tue, Dec 12, 2023 18.87 18.90 18.82 18.89
356 AMEX MCH Mon, Dec 11, 2023 18.72 18.86 18.72 18.83
355 AMEX MCH Fri, Dec 8, 2023 18.76 18.76 18.67 18.71
354 AMEX MCH Thu, Dec 7, 2023 18.89 18.89 18.86 18.87
353 AMEX MCH Wed, Dec 6, 2023 18.98 18.98 18.88 18.88
352 AMEX MCH Tue, Dec 5, 2023 18.92 18.95 18.89 18.92
351 AMEX MCH Mon, Dec 4, 2023 19.28 19.29 19.19 19.22
350 AMEX MCH Fri, Dec 1, 2023 19.44 19.64 19.44 19.63
349 AMEX MCH Thu, Nov 30, 2023 19.75 19.79 19.70 19.79
348 AMEX MCH Wed, Nov 29, 2023 19.64 19.75 19.61 19.65
347 AMEX MCH Tue, Nov 28, 2023 20.04 20.07 20.04 20.07
346 AMEX MCH Mon, Nov 27, 2023 19.98 20.07 19.98 20.00
345 AMEX MCH Fri, Nov 24, 2023 20.25 20.27 20.25 20.27
344 AMEX MCH Wed, Nov 22, 2023 20.11 20.11 20.04 20.10
343 AMEX MCH Tue, Nov 21, 2023 20.28 20.28 20.11 20.11
342 AMEX MCH Mon, Nov 20, 2023 20.17 20.43 20.17 20.41
341 AMEX MCH Fri, Nov 17, 2023 19.94 19.96 19.92 19.96
340 AMEX MCH Thu, Nov 16, 2023 19.86 20.11 19.86 19.96
339 AMEX MCH Wed, Nov 15, 2023 20.59 20.76 20.55 20.59
338 AMEX MCH Tue, Nov 14, 2023 19.98 20.22 19.97 20.17
337 AMEX MCH Mon, Nov 13, 2023 19.69 19.84 19.69 19.76
336 AMEX MCH Fri, Nov 10, 2023 19.59 19.66 19.55 19.64
335 AMEX MCH Thu, Nov 9, 2023 19.89 19.93 19.70 19.70
334 AMEX MCH Wed, Nov 8, 2023 20.10 20.10 19.99 19.99
333 AMEX MCH Tue, Nov 7, 2023 20.05 20.05 20.01 20.05
332 AMEX MCH Mon, Nov 6, 2023 20.03 20.23 20.02 20.02
331 AMEX MCH Fri, Nov 3, 2023 19.65 19.80 19.65 19.80
330 AMEX MCH Thu, Nov 2, 2023 19.23 19.26 19.21 19.26
329 AMEX MCH Wed, Nov 1, 2023 19.09 19.21 19.09 19.21
328 AMEX MCH Tue, Oct 31, 2023 19.19 19.19 19.00 19.19
327 AMEX MCH Mon, Oct 30, 2023 19.70 19.74 19.52 19.52
326 AMEX MCH Fri, Oct 27, 2023 19.54 19.54 19.36 19.36
325 AMEX MCH Thu, Oct 26, 2023 19.31 19.35 19.21 19.25
324 AMEX MCH Wed, Oct 25, 2023 19.19 19.31 19.14 19.21
323 AMEX MCH Tue, Oct 24, 2023 19.57 19.60 19.57 19.58
322 AMEX MCH Mon, Oct 23, 2023 18.95 19.07 18.94 19.01
321 AMEX MCH Fri, Oct 20, 2023 19.03 19.06 18.95 18.99
320 AMEX MCH Thu, Oct 19, 2023 19.32 19.32 19.26 19.27
319 AMEX MCH Wed, Oct 18, 2023 19.64 19.64 19.57 19.57
318 AMEX MCH Tue, Oct 17, 2023 19.83 19.95 19.83 19.94
317 AMEX MCH Mon, Oct 16, 2023 19.86 20.13 19.86 20.11
316 AMEX MCH Fri, Oct 13, 2023 20.11 20.11 20.04 20.09
315 AMEX MCH Thu, Oct 12, 2023 20.39 20.39 20.26 20.33
314 AMEX MCH Wed, Oct 11, 2023 20.74 20.78 20.62 20.72
313 AMEX MCH Tue, Oct 10, 2023 20.58 20.61 20.57 20.58
312 AMEX MCH Mon, Oct 9, 2023 20.15 20.26 20.08 20.19
311 AMEX MCH Fri, Oct 6, 2023 20.14 20.47 20.14 20.31
310 AMEX MCH Thu, Oct 5, 2023 19.87 20.04 19.85 19.99
309 AMEX MCH Wed, Oct 4, 2023 19.98 20.01 19.88 19.92
308 AMEX MCH Tue, Oct 3, 2023 20.09 20.16 19.99 20.10
307 AMEX MCH Mon, Oct 2, 2023 20.45 20.45 20.36 20.45
306 AMEX MCH Fri, Sep 29, 2023 20.55 20.55 20.52 20.52
305 AMEX MCH Thu, Sep 28, 2023 20.16 20.32 20.16 20.32
304 AMEX MCH Wed, Sep 27, 2023 20.32 20.39 20.31 20.39
303 AMEX MCH Tue, Sep 26, 2023 20.60 20.60 20.52 20.52
302 AMEX MCH Mon, Sep 25, 2023 20.70 20.77 20.69 20.74
301 AMEX MCH Fri, Sep 22, 2023 20.96 21.08 20.96 21.04
300 AMEX MCH Thu, Sep 21, 2023 20.39 20.42 20.37 20.37
299 AMEX MCH Wed, Sep 20, 2023 20.91 20.91 20.77 20.77
298 AMEX MCH Tue, Sep 19, 2023 20.94 20.94 20.94 20.94
297 AMEX MCH Mon, Sep 18, 2023 20.99 21.07 20.93 21.07
296 AMEX MCH Fri, Sep 15, 2023 21.00 21.02 20.98 21.02
295 AMEX MCH Thu, Sep 14, 2023 21.15 21.21 21.15 21.21
294 AMEX MCH Wed, Sep 13, 2023 21.13 21.27 21.13 21.18
293 AMEX MCH Tue, Sep 12, 2023 21.29 21.40 21.29 21.32
292 AMEX MCH Mon, Sep 11, 2023 21.39 21.39 21.33 21.36
291 AMEX MCH Fri, Sep 8, 2023 21.14 21.14 20.99 21.05
290 AMEX MCH Thu, Sep 7, 2023 21.33 21.33 21.07 21.14
289 AMEX MCH Wed, Sep 6, 2023 21.91 21.93 21.83 21.84
288 AMEX MCH Tue, Sep 5, 2023 21.76 21.85 21.76 21.82
287 AMEX MCH Fri, Sep 1, 2023 21.75 22.14 21.75 22.06
286 AMEX MCH Thu, Aug 31, 2023 21.62 21.63 21.58 21.59
285 AMEX MCH Wed, Aug 30, 2023 21.85 21.85 21.78 21.78
284 AMEX MCH Tue, Aug 29, 2023 21.93 21.93 21.89 21.89
283 AMEX MCH Mon, Aug 28, 2023 21.07 21.33 21.07 21.30
282 AMEX MCH Fri, Aug 25, 2023 21.01 21.01 20.80 20.94
281 AMEX MCH Thu, Aug 24, 2023 21.01 21.08 20.99 20.99
280 AMEX MCH Wed, Aug 23, 2023 20.77 20.83 20.69 20.78
279 AMEX MCH Tue, Aug 22, 2023 20.67 20.75 20.63 20.68
278 AMEX MCH Mon, Aug 21, 2023 20.57 20.70 20.57 20.70
277 AMEX MCH Fri, Aug 18, 2023 20.91 20.91 20.76 20.87
276 AMEX MCH Thu, Aug 17, 2023 21.40 21.40 21.27 21.29
275 AMEX MCH Wed, Aug 16, 2023 21.07 21.17 21.02 21.10
274 AMEX MCH Tue, Aug 15, 2023 21.59 21.59 21.31 21.32
273 AMEX MCH Mon, Aug 14, 2023 21.61 21.72 21.61 21.72
272 AMEX MCH Fri, Aug 11, 2023 21.88 21.88 21.71 21.84
271 AMEX MCH Thu, Aug 10, 2023 22.61 22.82 22.55 22.60
270 AMEX MCH Wed, Aug 9, 2023 22.41 22.49 22.32 22.40
269 AMEX MCH Tue, Aug 8, 2023 22.20 22.33 22.19 22.33
268 AMEX MCH Mon, Aug 7, 2023 22.72 22.72 22.56 22.67
267 AMEX MCH Fri, Aug 4, 2023 22.96 22.96 22.96 22.96
266 AMEX MCH Thu, Aug 3, 2023 23.08 23.08 23.08 23.08
265 AMEX MCH Wed, Aug 2, 2023 22.41 22.45 22.41 22.44
264 AMEX MCH Tue, Aug 1, 2023 23.00 23.09 22.98 22.99
263 AMEX MCH Mon, Jul 31, 2023 23.58 23.58 23.54 23.54
262 AMEX MCH Fri, Jul 28, 2023 23.19 23.37 23.19 23.35
261 AMEX MCH Thu, Jul 27, 2023 22.20 22.25 22.15 22.15
260 AMEX MCH Wed, Jul 26, 2023 22.13 22.47 22.13 22.44
259 AMEX MCH Tue, Jul 25, 2023 22.22 22.23 22.17 22.17
258 AMEX MCH Mon, Jul 24, 2023 21.72 21.76 21.70 21.70
257 AMEX MCH Fri, Jul 21, 2023 21.30 21.30 21.30 21.30
256 AMEX MCH Thu, Jul 20, 2023 21.27 21.31 21.23 21.25
255 AMEX MCH Wed, Jul 19, 2023 21.37 21.41 21.36 21.36
254 AMEX MCH Tue, Jul 18, 2023 21.33 21.34 21.19 21.22
253 AMEX MCH Mon, Jul 17, 2023 21.49 21.71 21.49 21.71
252 AMEX MCH Fri, Jul 14, 2023 21.97 21.97 21.85 21.87
251 AMEX MCH Thu, Jul 13, 2023 21.95 22.34 21.95 22.34
250 AMEX MCH Wed, Jul 12, 2023 21.63 21.76 21.63 21.72
249 AMEX MCH Tue, Jul 11, 2023 21.12 21.18 21.12 21.18
248 AMEX MCH Mon, Jul 10, 2023 20.95 21.02 20.95 21.02
247 AMEX MCH Fri, Jul 7, 2023 20.77 21.00 20.75 20.93
246 AMEX MCH Thu, Jul 6, 2023 20.52 20.55 20.50 20.53
245 AMEX MCH Wed, Jul 5, 2023 21.09 21.09 20.87 21.02
244 AMEX MCH Mon, Jul 3, 2023 21.22 21.22 21.13 21.20
243 AMEX MCH Fri, Jun 30, 2023 20.91 20.96 20.89 20.89
242 AMEX MCH Thu, Jun 29, 2023 20.70 20.73 20.66 20.71
241 AMEX MCH Wed, Jun 28, 2023 20.90 21.03 20.90 21.03
240 AMEX MCH Tue, Jun 27, 2023 21.00 21.18 21.00 21.18
239 AMEX MCH Mon, Jun 26, 2023 20.88 20.92 20.85 20.85
238 AMEX MCH Fri, Jun 23, 2023 20.77 20.84 20.73 20.78
237 AMEX MCH Thu, Jun 22, 2023 21.25 21.25 21.18 21.22
236 AMEX MCH Wed, Jun 21, 2023 21.38 21.38 21.31 21.31
235 AMEX MCH Tue, Jun 20, 2023 22.08 22.08 21.49 21.52
234 AMEX MCH Fri, Jun 16, 2023 22.84 22.84 22.57 22.59
233 AMEX MCH Thu, Jun 15, 2023 22.60 22.61 22.55 22.61
232 AMEX MCH Wed, Jun 14, 2023 21.77 22.00 21.73 21.93
231 AMEX MCH Tue, Jun 13, 2023 21.75 21.75 21.60 21.65
230 AMEX MCH Mon, Jun 12, 2023 21.45 21.46 21.38 21.38
229 AMEX MCH Fri, Jun 9, 2023 21.40 21.49 21.40 21.41
228 AMEX MCH Thu, Jun 8, 2023 21.46 21.46 21.45 21.45
227 AMEX MCH Wed, Jun 7, 2023 21.14 21.19 21.14 21.19
226 AMEX MCH Tue, Jun 6, 2023 20.99 21.47 20.99 21.44
225 AMEX MCH Mon, Jun 5, 2023 20.97 21.08 20.79 21.25
224 AMEX MCH Fri, Jun 2, 2023 21.33 21.40 21.25 21.25
223 AMEX MCH Thu, Jun 1, 2023 20.18 20.82 20.18 20.81
222 AMEX MCH Wed, May 31, 2023 20.04 20.24 19.93 20.24
221 AMEX MCH Tue, May 30, 2023 20.74 20.74 20.44 20.44
220 AMEX MCH Fri, May 26, 2023 21.04 21.04 21.04 21.04
219 AMEX MCH Thu, May 25, 2023 20.80 20.80 20.61 20.63
218 AMEX MCH Wed, May 24, 2023 20.98 21.00 20.84 20.98
217 AMEX MCH Tue, May 23, 2023 21.52 21.52 21.37 21.37
216 AMEX MCH Mon, May 22, 2023 21.87 21.92 21.86 21.86
215 AMEX MCH Fri, May 19, 2023 21.56 21.59 21.56 21.59
214 AMEX MCH Thu, May 18, 2023 21.75 21.75 21.69 21.69
213 AMEX MCH Wed, May 17, 2023 22.22 22.22 22.18 22.18
212 AMEX MCH Tue, May 16, 2023 22.20 22.30 22.20 22.30
211 AMEX MCH Mon, May 15, 2023 22.47 22.63 22.45 22.57
210 AMEX MCH Fri, May 12, 2023 21.76 21.76 21.72 21.73
209 AMEX MCH Thu, May 11, 2023 22.14 22.28 22.11 22.28
208 AMEX MCH Wed, May 10, 2023 21.96 22.04 21.94 22.01
207 AMEX MCH Tue, May 9, 2023 22.19 22.19 22.19 22.19
206 AMEX MCH Mon, May 8, 2023 22.37 22.37 22.37 22.37
205 AMEX MCH Fri, May 5, 2023 22.38 22.41 22.35 22.41
204 AMEX MCH Thu, May 4, 2023 22.14 22.26 22.14 22.26
203 AMEX MCH Wed, May 3, 2023 21.94 21.98 21.86 21.88
202 AMEX MCH Tue, May 2, 2023 21.92 21.92 21.91 21.92
201 AMEX MCH Mon, May 1, 2023 22.40 22.44 22.37 22.37
200 AMEX MCH Fri, Apr 28, 2023 22.46 22.51 22.32 22.48
199 AMEX MCH Thu, Apr 27, 2023 22.14 22.38 22.14 22.31
198 AMEX MCH Wed, Apr 26, 2023 22.16 22.16 22.11 22.11
197 AMEX MCH Tue, Apr 25, 2023 22.00 22.00 21.74 21.80
196 AMEX MCH Mon, Apr 24, 2023 22.61 22.61 22.31 22.37
195 AMEX MCH Fri, Apr 21, 2023 22.71 22.78 22.71 22.78
194 AMEX MCH Thu, Apr 20, 2023 23.51 23.51 23.18 23.24
193 AMEX MCH Wed, Apr 19, 2023 23.37 23.46 23.37 23.44
192 AMEX MCH Tue, Apr 18, 2023 23.81 23.81 23.65 23.69
191 AMEX MCH Mon, Apr 17, 2023 23.50 23.65 23.50 23.65
190 AMEX MCH Fri, Apr 14, 2023 23.18 23.18 23.14 23.18
189 AMEX MCH Thu, Apr 13, 2023 23.37 23.45 23.37 23.45
188 AMEX MCH Wed, Apr 12, 2023 23.39 23.39 23.15 23.15
187 AMEX MCH Tue, Apr 11, 2023 23.90 23.90 23.78 23.78
186 AMEX MCH Mon, Apr 10, 2023 23.58 23.73 23.58 23.69
185 AMEX MCH Thu, Apr 6, 2023 23.72 23.88 23.68 23.81
184 AMEX MCH Wed, Apr 5, 2023 23.72 23.72 23.60 23.65
183 AMEX MCH Tue, Apr 4, 2023 23.92 23.92 23.76 23.89
182 AMEX MCH Mon, Apr 3, 2023 24.17 24.17 24.08 24.13
181 AMEX MCH Fri, Mar 31, 2023 24.16 24.16 24.04 24.08
180 AMEX MCH Thu, Mar 30, 2023 24.07 24.26 24.07 24.26
179 AMEX MCH Wed, Mar 29, 2023 23.64 23.82 23.64 23.73
178 AMEX MCH Tue, Mar 28, 2023 23.42 23.68 23.42 23.68
177 AMEX MCH Mon, Mar 27, 2023 22.97 23.05 22.93 23.01
176 AMEX MCH Fri, Mar 24, 2023 23.36 23.36 23.28 23.30
175 AMEX MCH Thu, Mar 23, 2023 23.58 23.82 23.37 23.49
174 AMEX MCH Wed, Mar 22, 2023 23.01 23.12 22.96 22.96
173 AMEX MCH Tue, Mar 21, 2023 23.07 23.12 23.00 23.08
172 AMEX MCH Mon, Mar 20, 2023 22.57 22.82 22.57 22.76
171 AMEX MCH Fri, Mar 17, 2023 23.10 23.10 22.92 23.03
170 AMEX MCH Thu, Mar 16, 2023 22.85 23.11 22.84 23.11
169 AMEX MCH Wed, Mar 15, 2023 22.91 22.91 22.69 22.81
168 AMEX MCH Tue, Mar 14, 2023 23.16 23.28 23.16 23.25
167 AMEX MCH Mon, Mar 13, 2023 22.97 23.34 22.97 23.26
166 AMEX MCH Fri, Mar 10, 2023 22.89 23.07 22.89 22.97
165 AMEX MCH Thu, Mar 9, 2023 23.33 23.33 22.94 22.94
164 AMEX MCH Wed, Mar 8, 2023 23.83 23.90 23.78 23.87
163 AMEX MCH Tue, Mar 7, 2023 24.38 24.44 23.98 23.98
162 AMEX MCH Mon, Mar 6, 2023 24.92 24.92 24.64 24.64
161 AMEX MCH Fri, Mar 3, 2023 25.00 25.10 25.00 25.08
160 AMEX MCH Thu, Mar 2, 2023 24.83 25.01 24.83 25.01
159 AMEX MCH Wed, Mar 1, 2023 24.93 24.93 24.73 24.79
158 AMEX MCH Tue, Feb 28, 2023 24.08 24.10 24.04 24.04
157 AMEX MCH Mon, Feb 27, 2023 24.14 24.20 24.07 24.14
156 AMEX MCH Fri, Feb 24, 2023 24.20 24.20 23.81 23.90
155 AMEX MCH Thu, Feb 23, 2023 25.08 25.08 24.70 24.82
154 AMEX MCH Wed, Feb 22, 2023 24.84 24.87 24.81 24.87
153 AMEX MCH Tue, Feb 21, 2023 25.35 25.35 25.00 25.00
152 AMEX MCH Fri, Feb 17, 2023 25.23 25.23 25.11 25.19
151 AMEX MCH Thu, Feb 16, 2023 25.85 26.05 25.83 25.92
150 AMEX MCH Wed, Feb 15, 2023 25.86 25.89 25.71 25.86
149 AMEX MCH Tue, Feb 14, 2023 26.09 26.24 26.09 26.22
148 AMEX MCH Mon, Feb 13, 2023 26.17 26.49 26.17 26.45
147 AMEX MCH Fri, Feb 10, 2023 26.28 26.28 25.89 25.91
146 AMEX MCH Thu, Feb 9, 2023 26.89 26.89 26.60 26.67
145 AMEX MCH Wed, Feb 8, 2023 26.07 26.13 26.04 26.08
144 AMEX MCH Tue, Feb 7, 2023 26.33 26.52 26.25 26.51
143 AMEX MCH Mon, Feb 6, 2023 26.16 26.40 26.05 26.38
142 AMEX MCH Fri, Feb 3, 2023 27.27 27.27 26.90 26.95
141 AMEX MCH Thu, Feb 2, 2023 27.75 27.75 27.50 27.62
140 AMEX MCH Wed, Feb 1, 2023 27.66 28.17 27.66 28.03
139 AMEX MCH Tue, Jan 31, 2023 27.45 27.46 27.17 27.40
138 AMEX MCH Mon, Jan 30, 2023 27.95 27.95 27.73 27.74
137 AMEX MCH Fri, Jan 27, 2023 28.76 28.88 28.60 28.77
136 AMEX MCH Thu, Jan 26, 2023 28.74 28.81 28.50 28.80
135 AMEX MCH Wed, Jan 25, 2023 28.11 28.26 28.10 28.26
134 AMEX MCH Tue, Jan 24, 2023 28.12 28.17 28.00 28.15
133 AMEX MCH Mon, Jan 23, 2023 28.18 28.31 28.01 28.14
132 AMEX MCH Fri, Jan 20, 2023 27.81 28.02 27.77 27.92
131 AMEX MCH Thu, Jan 19, 2023 27.41 27.42 27.31 27.38
130 AMEX MCH Wed, Jan 18, 2023 27.31 27.34 26.85 26.85
129 AMEX MCH Tue, Jan 17, 2023 27.39 27.39 27.16 27.24
128 AMEX MCH Fri, Jan 13, 2023 27.25 27.39 27.19 27.39
127 AMEX MCH Thu, Jan 12, 2023 26.97 26.97 26.78 26.85
126 AMEX MCH Wed, Jan 11, 2023 26.84 26.96 26.79 26.91
125 AMEX MCH Tue, Jan 10, 2023 27.01 27.01 26.73 26.95
124 AMEX MCH Mon, Jan 9, 2023 27.04 27.07 26.78 26.81
123 AMEX MCH Fri, Jan 6, 2023 26.60 27.07 26.40 26.85
122 AMEX MCH Thu, Jan 5, 2023 26.60 26.61 26.31 26.57
121 AMEX MCH Wed, Jan 4, 2023 25.65 26.23 25.65 26.22
120 AMEX MCH Tue, Jan 3, 2023 24.75 24.86 24.71 24.80
119 AMEX MCH Fri, Dec 30, 2022 24.35 24.40 24.12 24.17
118 AMEX MCH Thu, Dec 29, 2022 24.39 24.51 24.26 24.40
117 AMEX MCH Wed, Dec 28, 2022 24.29 24.29 23.76 23.92
116 AMEX MCH Tue, Dec 27, 2022 24.79 24.88 24.63 24.81
115 AMEX MCH Fri, Dec 23, 2022 23.86 23.86 23.83 23.83
114 AMEX MCH Thu, Dec 22, 2022 24.28 24.28 23.90 23.90
113 AMEX MCH Wed, Dec 21, 2022 23.93 24.08 23.93 24.01
112 AMEX MCH Tue, Dec 20, 2022 23.78 23.78 23.68 23.71
111 AMEX MCH Mon, Dec 19, 2022 24.44 24.44 24.12 24.14
110 AMEX MCH Fri, Dec 16, 2022 24.35 24.48 24.32 24.32
109 AMEX MCH Thu, Dec 15, 2022 25.07 25.07 24.28 24.28
108 AMEX MCH Wed, Dec 14, 2022 24.62 24.85 24.62 24.78
107 AMEX MCH Tue, Dec 13, 2022 24.67 24.70 24.65 24.66
106 AMEX MCH Mon, Dec 12, 2022 25.00 25.00 24.35 24.55
105 AMEX MCH Fri, Dec 9, 2022 25.35 26.11 24.89 26.11
104 AMEX MCH Thu, Dec 8, 2022 25.00 25.00 24.87 24.93
103 AMEX MCH Wed, Dec 7, 2022 24.20 24.34 24.13 24.34
102 AMEX MCH Tue, Dec 6, 2022 24.63 24.86 24.60 24.78
101 AMEX MCH Mon, Dec 5, 2022 24.94 24.94 24.35 24.40
100 AMEX MCH Fri, Dec 2, 2022 24.15 24.18 24.10 24.10
99 AMEX MCH Thu, Dec 1, 2022 23.52 23.61 23.52 23.60
98 AMEX MCH Wed, Nov 30, 2022 23.36 23.59 23.33 23.51
97 AMEX MCH Tue, Nov 29, 2022 22.60 22.68 22.59 22.59
96 AMEX MCH Mon, Nov 28, 2022 21.61 21.72 21.41 21.46
95 AMEX MCH Fri, Nov 25, 2022 21.31 21.31 21.31 21.31
94 AMEX MCH Wed, Nov 23, 2022 21.48 21.58 21.47 21.58
93 AMEX MCH Tue, Nov 22, 2022 21.35 21.47 21.35 21.47
92 AMEX MCH Mon, Nov 21, 2022 21.79 21.80 21.70 21.80
91 AMEX MCH Fri, Nov 18, 2022 22.31 22.32 22.31 22.32
90 AMEX MCH Thu, Nov 17, 2022 22.67 22.67 22.67 22.67
89 AMEX MCH Wed, Nov 16, 2022 22.56 22.56 22.31 22.32
88 AMEX MCH Tue, Nov 15, 2022 22.97 22.97 22.97 22.97
87 AMEX MCH Mon, Nov 14, 2022 21.75 21.95 21.75 21.81
86 AMEX MCH Fri, Nov 11, 2022 21.71 21.71 21.54 21.54
85 AMEX MCH Thu, Nov 10, 2022 20.49 20.49 20.49 20.49
84 AMEX MCH Wed, Nov 9, 2022 19.54 19.54 19.54 19.54
83 AMEX MCH Tue, Nov 8, 2022 20.10 20.20 20.10 20.20
82 AMEX MCH Mon, Nov 7, 2022 20.41 20.41 20.26 20.28
81 AMEX MCH Fri, Nov 4, 2022 20.46 20.46 20.26 20.45
80 AMEX MCH Thu, Nov 3, 2022 18.98 19.17 18.98 19.17
79 AMEX MCH Wed, Nov 2, 2022 18.86 18.86 18.86 18.86
78 AMEX MCH Tue, Nov 1, 2022 18.77 18.77 18.59 18.61
77 AMEX MCH Mon, Oct 31, 2022 17.99 17.99 17.96 17.96
76 AMEX MCH Fri, Oct 28, 2022 18.01 18.09 17.97 18.07
75 AMEX MCH Thu, Oct 27, 2022 18.61 18.83 18.61 18.70
74 AMEX MCH Wed, Oct 26, 2022 18.99 18.99 18.92 18.92
73 AMEX MCH Tue, Oct 25, 2022 17.99 17.99 17.99 17.99
72 AMEX MCH Mon, Oct 24, 2022 17.49 17.78 17.28 17.73
71 AMEX MCH Fri, Oct 21, 2022 19.47 19.47 19.47 19.47
70 AMEX MCH Thu, Oct 20, 2022 19.30 19.30 19.27 19.27
69 AMEX MCH Wed, Oct 19, 2022 19.26 19.27 18.97 19.00
68 AMEX MCH Tue, Oct 18, 2022 20.09 20.09 19.81 19.82
67 AMEX MCH Mon, Oct 17, 2022 20.00 20.11 19.90 19.90
66 AMEX MCH Fri, Oct 14, 2022 19.41 19.41 19.41 19.41
65 AMEX MCH Thu, Oct 13, 2022 19.39 19.39 19.39 19.39
64 AMEX MCH Wed, Oct 12, 2022 19.48 19.48 19.48 19.48
63 AMEX MCH Tue, Oct 11, 2022 19.28 19.46 19.28 19.35
62 AMEX MCH Mon, Oct 10, 2022 20.00 20.00 19.69 19.69
61 AMEX MCH Fri, Oct 7, 2022 20.84 20.84 20.68 20.68
60 AMEX MCH Thu, Oct 6, 2022 21.24 21.24 21.24 21.24
59 AMEX MCH Wed, Oct 5, 2022 21.35 21.46 21.35 21.46
58 AMEX MCH Tue, Oct 4, 2022 21.42 21.42 21.32 21.32
57 AMEX MCH Mon, Oct 3, 2022 20.59 20.59 20.59 20.59
56 AMEX MCH Fri, Sep 30, 2022 20.68 20.68 20.56 20.56
55 AMEX MCH Thu, Sep 29, 2022 20.77 20.77 20.70 20.77
54 AMEX MCH Wed, Sep 28, 2022 21.09 21.09 21.09 21.09
53 AMEX MCH Tue, Sep 27, 2022 21.33 21.33 21.10 21.10
52 AMEX MCH Mon, Sep 26, 2022 21.12 21.12 20.98 20.98
51 AMEX MCH Fri, Sep 23, 2022 20.71 20.75 20.63 20.75
50 AMEX MCH Thu, Sep 22, 2022 21.25 21.29 21.25 21.29
49 AMEX MCH Wed, Sep 21, 2022 21.37 21.37 21.37 21.37
48 AMEX MCH Tue, Sep 20, 2022 22.01 22.03 21.99 21.99
47 AMEX MCH Mon, Sep 19, 2022 22.03 22.14 21.92 22.11
46 AMEX MCH Fri, Sep 16, 2022 22.10 22.10 22.10 22.10
45 AMEX MCH Thu, Sep 15, 2022 22.61 22.61 22.61 22.61
44 AMEX MCH Wed, Sep 14, 2022 22.87 22.87 22.87 22.87
43 AMEX MCH Tue, Sep 13, 2022 23.01 23.01 22.83 22.84
42 AMEX MCH Mon, Sep 12, 2022 23.61 23.61 23.59 23.59
41 AMEX MCH Fri, Sep 9, 2022 23.40 23.40 23.37 23.37
40 AMEX MCH Thu, Sep 8, 2022 22.89 22.89 22.89 22.89
39 AMEX MCH Wed, Sep 7, 2022 23.16 23.17 23.16 23.17
38 AMEX MCH Tue, Sep 6, 2022 22.80 22.80 22.76 22.76
37 AMEX MCH Fri, Sep 2, 2022 23.18 23.18 23.16 23.18
36 AMEX MCH Thu, Sep 1, 2022 23.40 23.50 23.40 23.50
35 AMEX MCH Wed, Aug 31, 2022 23.72 23.72 23.72 23.72
34 AMEX MCH Tue, Aug 30, 2022 23.65 23.65 23.44 23.45
33 AMEX MCH Mon, Aug 29, 2022 24.13 24.17 23.85 23.85
32 AMEX MCH Fri, Aug 26, 2022 24.26 24.26 23.89 23.91
31 AMEX MCH Thu, Aug 25, 2022 23.95 24.21 23.92 24.21
30 AMEX MCH Wed, Aug 24, 2022 23.47 23.48 23.44 23.44
29 AMEX MCH Tue, Aug 23, 2022 23.61 23.68 23.61 23.68
28 AMEX MCH Mon, Aug 22, 2022 23.45 23.48 23.45 23.48
27 AMEX MCH Fri, Aug 19, 2022 23.31 23.31 23.24 23.26
26 AMEX MCH Thu, Aug 18, 2022 23.75 23.76 23.73 23.73
25 AMEX MCH Wed, Aug 17, 2022 23.95 23.95 23.88 23.88
24 AMEX MCH Tue, Aug 16, 2022 23.95 24.01 23.95 23.96
23 AMEX MCH Mon, Aug 15, 2022 23.93 24.09 23.93 24.03
22 AMEX MCH Fri, Aug 12, 2022 24.03 24.25 24.03 24.23
21 AMEX MCH Thu, Aug 11, 2022 24.28 24.31 24.18 24.19
20 AMEX MCH Wed, Aug 10, 2022 23.84 23.84 23.80 23.80
19 AMEX MCH Tue, Aug 9, 2022 23.87 23.93 23.83 23.93
18 AMEX MCH Mon, Aug 8, 2022 23.82 23.88 23.80 23.84
17 AMEX MCH Fri, Aug 5, 2022 24.08 24.15 24.08 24.15
16 AMEX MCH Thu, Aug 4, 2022 24.06 24.09 24.00 24.00
15 AMEX MCH Wed, Aug 3, 2022 23.62 23.65 23.62 23.65
14 AMEX MCH Tue, Aug 2, 2022 23.84 23.92 23.69 23.69
13 AMEX MCH Mon, Aug 1, 2022 23.62 23.69 23.62 23.69
12 AMEX MCH Fri, Jul 29, 2022 23.97 23.97 23.76 23.85
11 AMEX MCH Thu, Jul 28, 2022 24.45 24.63 24.45 24.63
10 AMEX MCH Wed, Jul 27, 2022 24.91 24.91 24.68 24.89
9 AMEX MCH Tue, Jul 26, 2022 25.00 25.00 24.77 24.77
8 AMEX MCH Mon, Jul 25, 2022 24.74 24.78 24.74 24.78
7 AMEX MCH Fri, Jul 22, 2022 24.57 24.57 24.57 24.57
6 AMEX MCH Thu, Jul 21, 2022 25.00 25.00 24.95 25.00
5 AMEX MCH Wed, Jul 20, 2022 25.04 25.04 24.87 24.96
4 AMEX MCH Tue, Jul 19, 2022 24.96 25.05 24.96 25.05
3 AMEX MCH Mon, Jul 18, 2022 25.18 25.18 24.89 24.89
2 AMEX MCH Fri, Jul 15, 2022 24.49 24.62 24.49 24.62
1 AMEX MCH Thu, Jul 14, 2022 25.06 25.06 24.91 24.94
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024