Matthews International Funds Matthews Emerging Markets Equity Active ETF AMEX:MEM Historical Prices

Below are the 414 trading days of historical prices for MEM.

# Exchange Symbol Date Open High Low Close
414 AMEX MEM Wed, Mar 6, 2024 28.95 28.95 28.82 28.82
413 AMEX MEM Tue, Mar 5, 2024 28.63 28.63 28.40 28.46
412 AMEX MEM Mon, Mar 4, 2024 28.85 28.85 28.76 28.77
411 AMEX MEM Fri, Mar 1, 2024 28.82 28.90 28.82 28.84
410 AMEX MEM Thu, Feb 29, 2024 28.49 28.50 28.41 28.48
409 AMEX MEM Wed, Feb 28, 2024 28.35 28.39 28.27 28.36
408 AMEX MEM Tue, Feb 27, 2024 28.72 28.72 28.65 28.67
407 AMEX MEM Mon, Feb 26, 2024 28.68 28.72 28.66 28.69
406 AMEX MEM Fri, Feb 23, 2024 28.78 28.87 28.65 28.81
405 AMEX MEM Thu, Feb 22, 2024 28.76 28.87 28.76 28.82
404 AMEX MEM Wed, Feb 21, 2024 28.56 28.59 28.45 28.59
403 AMEX MEM Tue, Feb 20, 2024 28.35 28.41 28.35 28.39
402 AMEX MEM Fri, Feb 16, 2024 28.48 28.59 28.42 28.42
401 AMEX MEM Thu, Feb 15, 2024 28.36 28.39 28.23 28.38
400 AMEX MEM Wed, Feb 14, 2024 28.07 28.18 28.07 28.18
399 AMEX MEM Tue, Feb 13, 2024 27.84 27.84 27.67 27.78
398 AMEX MEM Mon, Feb 12, 2024 28.28 28.39 28.20 28.28
397 AMEX MEM Fri, Feb 9, 2024 27.95 28.11 27.95 28.07
396 AMEX MEM Thu, Feb 8, 2024 27.95 27.97 27.85 27.91
395 AMEX MEM Wed, Feb 7, 2024 28.09 28.09 28.03 28.08
394 AMEX MEM Tue, Feb 6, 2024 27.88 27.88 27.80 27.83
393 AMEX MEM Mon, Feb 5, 2024 27.34 27.55 27.34 27.50
392 AMEX MEM Fri, Feb 2, 2024 27.17 27.30 27.10 27.27
391 AMEX MEM Thu, Feb 1, 2024 27.16 27.33 27.16 27.33
390 AMEX MEM Wed, Jan 31, 2024 27.18 27.26 26.93 27.01
389 AMEX MEM Tue, Jan 30, 2024 27.16 27.20 27.04 27.18
388 AMEX MEM Mon, Jan 29, 2024 27.39 27.45 27.31 27.45
387 AMEX MEM Fri, Jan 26, 2024 27.50 27.54 27.44 27.50
386 AMEX MEM Thu, Jan 25, 2024 27.39 27.44 27.35 27.39
385 AMEX MEM Wed, Jan 24, 2024 27.51 27.51 27.33 27.33
384 AMEX MEM Tue, Jan 23, 2024 27.12 27.19 27.09 27.19
383 AMEX MEM Mon, Jan 22, 2024 27.15 27.15 27.05 27.06
382 AMEX MEM Fri, Jan 19, 2024 27.02 27.25 27.00 27.25
381 AMEX MEM Thu, Jan 18, 2024 26.86 26.99 26.84 26.99
380 AMEX MEM Wed, Jan 17, 2024 26.73 26.74 26.64 26.72
379 AMEX MEM Tue, Jan 16, 2024 27.54 27.54 27.16 27.26
378 AMEX MEM Fri, Jan 12, 2024 27.75 27.81 27.71 27.75
377 AMEX MEM Thu, Jan 11, 2024 27.50 27.75 27.50 27.71
376 AMEX MEM Wed, Jan 10, 2024 27.59 27.64 27.53 27.58
375 AMEX MEM Tue, Jan 9, 2024 27.73 27.75 27.63 27.67
374 AMEX MEM Mon, Jan 8, 2024 27.91 28.03 27.91 28.03
373 AMEX MEM Fri, Jan 5, 2024 27.74 27.91 27.74 27.86
372 AMEX MEM Thu, Jan 4, 2024 27.79 27.81 27.73 27.75
371 AMEX MEM Wed, Jan 3, 2024 27.73 27.96 27.73 27.80
370 AMEX MEM Tue, Jan 2, 2024 28.02 28.04 27.83 27.93
369 AMEX MEM Fri, Dec 29, 2023 28.26 28.36 28.24 28.27
368 AMEX MEM Thu, Dec 28, 2023 28.46 28.49 28.32 28.43
367 AMEX MEM Wed, Dec 27, 2023 28.25 28.31 28.18 28.26
366 AMEX MEM Tue, Dec 26, 2023 28.18 28.28 28.12 28.22
365 AMEX MEM Fri, Dec 22, 2023 27.92 28.08 27.91 27.95
364 AMEX MEM Thu, Dec 21, 2023 27.96 28.03 27.84 28.03
363 AMEX MEM Wed, Dec 20, 2023 27.86 27.91 27.58 27.58
362 AMEX MEM Tue, Dec 19, 2023 28.02 28.11 27.95 28.07
361 AMEX MEM Mon, Dec 18, 2023 27.75 27.87 27.69 27.75
360 AMEX MEM Fri, Dec 15, 2023 27.95 27.95 27.72 27.73
359 AMEX MEM Thu, Dec 14, 2023 27.85 29.10 27.85 27.95
358 AMEX MEM Wed, Dec 13, 2023 26.94 28.63 26.93 27.55
357 AMEX MEM Tue, Dec 12, 2023 26.98 27.30 26.98 27.30
356 AMEX MEM Mon, Dec 11, 2023 27.04 27.18 27.03 27.17
355 AMEX MEM Fri, Dec 8, 2023 26.95 27.00 26.90 26.99
354 AMEX MEM Thu, Dec 7, 2023 26.77 26.90 26.77 26.88
353 AMEX MEM Wed, Dec 6, 2023 27.00 27.00 26.80 26.80
352 AMEX MEM Tue, Dec 5, 2023 26.70 26.87 26.70 26.83
351 AMEX MEM Mon, Dec 4, 2023 26.96 27.02 26.87 26.97
350 AMEX MEM Fri, Dec 1, 2023 26.85 27.90 26.58 27.12
349 AMEX MEM Thu, Nov 30, 2023 26.86 26.92 26.83 26.91
348 AMEX MEM Wed, Nov 29, 2023 26.88 26.91 26.72 26.77
347 AMEX MEM Tue, Nov 28, 2023 26.99 27.00 26.92 26.95
346 AMEX MEM Mon, Nov 27, 2023 26.78 26.89 26.77 26.85
345 AMEX MEM Fri, Nov 24, 2023 27.00 27.26 26.98 27.01
344 AMEX MEM Wed, Nov 22, 2023 26.88 26.91 26.85 26.91
343 AMEX MEM Tue, Nov 21, 2023 27.06 27.06 26.89 26.93
342 AMEX MEM Mon, Nov 20, 2023 27.00 27.20 27.00 27.16
341 AMEX MEM Fri, Nov 17, 2023 26.75 26.96 26.75 26.93
340 AMEX MEM Thu, Nov 16, 2023 26.66 26.73 26.63 26.64
339 AMEX MEM Wed, Nov 15, 2023 26.81 26.98 26.81 26.85
338 AMEX MEM Tue, Nov 14, 2023 26.57 26.74 26.57 26.69
337 AMEX MEM Mon, Nov 13, 2023 25.86 26.08 25.86 26.03
336 AMEX MEM Fri, Nov 10, 2023 25.88 26.13 25.80 26.12
335 AMEX MEM Thu, Nov 9, 2023 26.12 26.17 25.79 25.81
334 AMEX MEM Wed, Nov 8, 2023 26.16 26.16 25.99 26.08
333 AMEX MEM Tue, Nov 7, 2023 26.12 26.18 26.06 26.10
332 AMEX MEM Mon, Nov 6, 2023 26.18 26.22 26.06 26.12
331 AMEX MEM Fri, Nov 3, 2023 25.98 26.14 25.97 26.05
330 AMEX MEM Thu, Nov 2, 2023 25.44 25.63 25.44 25.63
329 AMEX MEM Wed, Nov 1, 2023 24.84 25.06 24.84 25.06
328 AMEX MEM Tue, Oct 31, 2023 24.94 24.94 24.82 24.90
327 AMEX MEM Mon, Oct 30, 2023 25.17 25.17 24.93 25.01
326 AMEX MEM Fri, Oct 27, 2023 25.16 25.20 24.85 24.92
325 AMEX MEM Thu, Oct 26, 2023 24.94 26.49 24.88 24.98
324 AMEX MEM Wed, Oct 25, 2023 25.32 25.32 25.15 25.18
323 AMEX MEM Tue, Oct 24, 2023 25.46 25.63 25.46 25.56
322 AMEX MEM Mon, Oct 23, 2023 25.14 25.48 24.01 25.29
321 AMEX MEM Fri, Oct 20, 2023 25.44 26.08 25.01 25.38
320 AMEX MEM Thu, Oct 19, 2023 25.64 26.02 25.54 25.57
319 AMEX MEM Wed, Oct 18, 2023 25.81 25.89 25.66 25.73
318 AMEX MEM Tue, Oct 17, 2023 25.92 26.21 25.92 26.09
317 AMEX MEM Mon, Oct 16, 2023 25.95 26.20 25.95 26.16
316 AMEX MEM Fri, Oct 13, 2023 26.26 26.27 25.51 25.98
315 AMEX MEM Thu, Oct 12, 2023 26.45 26.45 26.06 26.09
314 AMEX MEM Wed, Oct 11, 2023 26.61 26.61 26.45 26.53
313 AMEX MEM Tue, Oct 10, 2023 26.18 26.44 26.18 26.39
312 AMEX MEM Mon, Oct 9, 2023 25.80 26.01 25.70 25.97
311 AMEX MEM Fri, Oct 6, 2023 25.73 26.18 25.71 26.07
310 AMEX MEM Thu, Oct 5, 2023 25.67 25.78 25.57 25.72
309 AMEX MEM Wed, Oct 4, 2023 25.65 25.76 25.59 25.73
308 AMEX MEM Tue, Oct 3, 2023 25.93 25.94 25.61 25.69
307 AMEX MEM Mon, Oct 2, 2023 26.15 26.16 25.99 26.09
306 AMEX MEM Fri, Sep 29, 2023 26.43 26.46 26.20 26.29
305 AMEX MEM Thu, Sep 28, 2023 26.14 26.25 26.11 26.22
304 AMEX MEM Wed, Sep 27, 2023 26.16 26.18 25.96 26.10
303 AMEX MEM Tue, Sep 26, 2023 26.22 26.23 25.96 26.01
302 AMEX MEM Mon, Sep 25, 2023 26.34 26.44 26.31 26.35
301 AMEX MEM Fri, Sep 22, 2023 26.71 26.77 26.54 26.56
300 AMEX MEM Thu, Sep 21, 2023 26.51 26.67 26.42 26.52
299 AMEX MEM Wed, Sep 20, 2023 27.12 27.23 26.97 26.97
298 AMEX MEM Tue, Sep 19, 2023 27.08 27.14 26.86 27.08
297 AMEX MEM Mon, Sep 18, 2023 27.23 27.28 27.14 27.21
296 AMEX MEM Fri, Sep 15, 2023 27.52 27.52 27.25 27.33
295 AMEX MEM Thu, Sep 14, 2023 27.45 27.55 27.33 27.48
294 AMEX MEM Wed, Sep 13, 2023 27.30 27.42 27.24 27.27
293 AMEX MEM Tue, Sep 12, 2023 27.18 27.36 27.18 27.29
292 AMEX MEM Mon, Sep 11, 2023 27.25 27.29 27.18 27.25
291 AMEX MEM Fri, Sep 8, 2023 26.96 27.07 26.92 26.98
290 AMEX MEM Thu, Sep 7, 2023 27.15 27.22 26.92 26.95
289 AMEX MEM Wed, Sep 6, 2023 27.50 27.50 27.36 27.37
288 AMEX MEM Tue, Sep 5, 2023 27.55 27.62 27.55 27.56
287 AMEX MEM Fri, Sep 1, 2023 27.78 27.85 27.76 27.77
286 AMEX MEM Thu, Aug 31, 2023 27.71 27.71 27.48 27.51
285 AMEX MEM Wed, Aug 30, 2023 27.80 27.87 27.79 27.87
284 AMEX MEM Tue, Aug 29, 2023 27.69 27.87 27.58 27.82
283 AMEX MEM Mon, Aug 28, 2023 27.54 27.54 27.48 27.52
282 AMEX MEM Fri, Aug 25, 2023 27.14 27.17 26.60 27.16
281 AMEX MEM Thu, Aug 24, 2023 27.44 27.44 27.18 27.22
280 AMEX MEM Wed, Aug 23, 2023 27.27 27.41 27.27 27.39
279 AMEX MEM Tue, Aug 22, 2023 25.00 26.99 25.00 26.97
278 AMEX MEM Mon, Aug 21, 2023 26.80 26.96 26.80 26.96
277 AMEX MEM Fri, Aug 18, 2023 26.74 26.95 26.74 26.89
276 AMEX MEM Thu, Aug 17, 2023 27.39 27.39 27.00 27.06
275 AMEX MEM Wed, Aug 16, 2023 27.22 27.24 27.07 27.07
274 AMEX MEM Tue, Aug 15, 2023 27.22 27.31 27.05 27.25
273 AMEX MEM Mon, Aug 14, 2023 27.37 27.54 27.37 27.52
272 AMEX MEM Fri, Aug 11, 2023 27.68 27.72 27.61 27.64
271 AMEX MEM Thu, Aug 10, 2023 28.15 28.20 27.96 28.00
270 AMEX MEM Wed, Aug 9, 2023 27.84 28.02 27.84 27.96
269 AMEX MEM Tue, Aug 8, 2023 27.63 27.93 27.63 27.93
268 AMEX MEM Mon, Aug 7, 2023 28.05 28.18 28.05 28.18
267 AMEX MEM Fri, Aug 4, 2023 28.36 28.36 28.09 28.09
266 AMEX MEM Thu, Aug 3, 2023 27.98 28.07 27.98 28.03
265 AMEX MEM Wed, Aug 2, 2023 28.23 28.23 27.90 27.97
264 AMEX MEM Tue, Aug 1, 2023 28.74 28.75 28.57 28.66
263 AMEX MEM Mon, Jul 31, 2023 28.98 28.99 28.84 28.97
262 AMEX MEM Fri, Jul 28, 2023 28.92 29.00 27.79 28.96
261 AMEX MEM Thu, Jul 27, 2023 28.65 28.89 28.48 28.51
260 AMEX MEM Wed, Jul 26, 2023 28.42 28.80 28.42 28.79
259 AMEX MEM Tue, Jul 25, 2023 28.60 28.64 28.60 28.60
258 AMEX MEM Mon, Jul 24, 2023 28.45 28.55 28.44 28.47
257 AMEX MEM Fri, Jul 21, 2023 28.33 28.36 28.19 28.23
256 AMEX MEM Thu, Jul 20, 2023 28.31 28.39 28.21 28.21
255 AMEX MEM Wed, Jul 19, 2023 28.36 28.52 28.36 28.40
254 AMEX MEM Tue, Jul 18, 2023 28.47 28.53 28.43 28.49
253 AMEX MEM Mon, Jul 17, 2023 28.44 28.58 28.44 28.56
252 AMEX MEM Fri, Jul 14, 2023 28.58 28.59 28.44 28.48
251 AMEX MEM Thu, Jul 13, 2023 28.67 28.71 28.43 28.67
250 AMEX MEM Wed, Jul 12, 2023 28.30 28.35 28.22 28.28
249 AMEX MEM Tue, Jul 11, 2023 27.72 27.84 27.69 27.83
248 AMEX MEM Mon, Jul 10, 2023 27.62 27.62 27.54 27.54
247 AMEX MEM Fri, Jul 7, 2023 27.58 27.74 27.58 27.61
246 AMEX MEM Thu, Jul 6, 2023 27.27 27.37 27.27 27.33
245 AMEX MEM Wed, Jul 5, 2023 27.99 28.01 27.86 27.91
244 AMEX MEM Mon, Jul 3, 2023 27.95 28.18 27.95 28.13
243 AMEX MEM Fri, Jun 30, 2023 27.81 27.96 27.81 27.87
242 AMEX MEM Thu, Jun 29, 2023 27.58 27.75 27.58 27.71
241 AMEX MEM Wed, Jun 28, 2023 27.77 27.77 27.15 27.71
240 AMEX MEM Tue, Jun 27, 2023 27.75 27.91 27.73 27.86
239 AMEX MEM Mon, Jun 26, 2023 27.55 27.74 27.55 27.65
238 AMEX MEM Fri, Jun 23, 2023 27.45 27.56 27.45 27.51
237 AMEX MEM Thu, Jun 22, 2023 27.73 28.10 27.73 27.85
236 AMEX MEM Wed, Jun 21, 2023 27.92 28.02 27.92 27.93
235 AMEX MEM Tue, Jun 20, 2023 28.15 28.35 27.90 27.97
234 AMEX MEM Fri, Jun 16, 2023 28.38 28.55 28.33 28.36
233 AMEX MEM Thu, Jun 15, 2023 28.22 28.59 28.18 28.36
232 AMEX MEM Wed, Jun 14, 2023 28.10 28.21 28.10 28.13
231 AMEX MEM Tue, Jun 13, 2023 28.06 28.06 27.97 28.01
230 AMEX MEM Mon, Jun 12, 2023 27.76 27.86 27.73 27.80
229 AMEX MEM Fri, Jun 9, 2023 27.76 27.77 27.70 27.74
228 AMEX MEM Thu, Jun 8, 2023 27.55 27.69 27.55 27.58
227 AMEX MEM Wed, Jun 7, 2023 27.56 27.65 27.50 27.53
226 AMEX MEM Tue, Jun 6, 2023 27.56 27.61 27.52 27.58
225 AMEX MEM Mon, Jun 5, 2023 27.33 27.28 26.67 27.38
224 AMEX MEM Fri, Jun 2, 2023 27.41 27.45 27.35 27.38
223 AMEX MEM Thu, Jun 1, 2023 26.90 27.02 26.83 26.94
222 AMEX MEM Wed, May 31, 2023 26.56 26.59 26.38 26.59
221 AMEX MEM Tue, May 30, 2023 26.75 26.85 26.74 26.84
220 AMEX MEM Fri, May 26, 2023 27.11 27.67 27.05 27.12
219 AMEX MEM Thu, May 25, 2023 26.62 26.72 26.62 26.67
218 AMEX MEM Wed, May 24, 2023 26.59 26.74 26.56 26.60
217 AMEX MEM Tue, May 23, 2023 27.04 27.06 26.74 26.74
216 AMEX MEM Mon, May 22, 2023 27.23 27.26 27.17 27.17
215 AMEX MEM Fri, May 19, 2023 27.11 27.13 27.00 27.07
214 AMEX MEM Thu, May 18, 2023 26.92 27.54 26.92 27.00
213 AMEX MEM Wed, May 17, 2023 26.80 27.10 26.51 27.03
212 AMEX MEM Tue, May 16, 2023 26.84 26.91 26.74 26.74
211 AMEX MEM Mon, May 15, 2023 27.01 27.01 26.44 26.97
210 AMEX MEM Fri, May 12, 2023 26.56 26.56 26.46 26.46
209 AMEX MEM Thu, May 11, 2023 26.52 26.59 26.42 26.59
208 AMEX MEM Wed, May 10, 2023 26.77 26.77 26.00 26.76
207 AMEX MEM Tue, May 9, 2023 26.63 26.73 26.63 26.67
206 AMEX MEM Mon, May 8, 2023 26.98 26.98 26.85 26.87
205 AMEX MEM Fri, May 5, 2023 26.66 26.94 26.66 26.94
204 AMEX MEM Thu, May 4, 2023 26.61 26.61 26.61 26.61
203 AMEX MEM Wed, May 3, 2023 26.66 26.66 26.60 26.60
202 AMEX MEM Tue, May 2, 2023 26.60 26.60 26.60 26.60
201 AMEX MEM Mon, May 1, 2023 27.03 27.03 26.90 26.90
200 AMEX MEM Fri, Apr 28, 2023 26.96 26.96 26.96 26.96
199 AMEX MEM Thu, Apr 27, 2023 26.75 26.79 26.62 26.78
198 AMEX MEM Wed, Apr 26, 2023 26.45 26.45 26.33 26.33
197 AMEX MEM Tue, Apr 25, 2023 26.22 26.22 26.22 26.22
196 AMEX MEM Mon, Apr 24, 2023 26.77 26.78 26.62 26.71
195 AMEX MEM Fri, Apr 21, 2023 26.72 26.72 26.72 26.72
194 AMEX MEM Thu, Apr 20, 2023 27.04 27.04 26.94 26.94
193 AMEX MEM Wed, Apr 19, 2023 26.90 27.01 26.90 26.96
192 AMEX MEM Tue, Apr 18, 2023 27.23 27.23 27.23 27.23
191 AMEX MEM Mon, Apr 17, 2023 27.15 27.26 27.15 27.24
190 AMEX MEM Fri, Apr 14, 2023 27.19 27.19 27.19 27.19
189 AMEX MEM Thu, Apr 13, 2023 27.44 27.50 27.39 27.39
188 AMEX MEM Wed, Apr 12, 2023 27.27 27.27 27.08 27.08
187 AMEX MEM Tue, Apr 11, 2023 27.36 27.36 27.24 27.26
186 AMEX MEM Mon, Apr 10, 2023 26.96 27.04 26.91 27.04
185 AMEX MEM Thu, Apr 6, 2023 26.89 26.97 26.89 26.97
184 AMEX MEM Wed, Apr 5, 2023 27.11 28.03 26.83 26.94
183 AMEX MEM Tue, Apr 4, 2023 27.16 27.22 27.06 27.10
182 AMEX MEM Mon, Apr 3, 2023 27.17 27.17 27.17 27.17
181 AMEX MEM Fri, Mar 31, 2023 27.06 27.18 26.97 27.03
180 AMEX MEM Thu, Mar 30, 2023 27.01 27.08 27.01 27.02
179 AMEX MEM Wed, Mar 29, 2023 26.80 26.80 26.80 26.80
178 AMEX MEM Tue, Mar 28, 2023 26.64 26.64 26.58 26.58
177 AMEX MEM Mon, Mar 27, 2023 26.24 26.29 26.24 26.29
176 AMEX MEM Fri, Mar 24, 2023 26.10 26.23 26.10 26.21
175 AMEX MEM Thu, Mar 23, 2023 26.37 26.37 26.30 26.30
174 AMEX MEM Wed, Mar 22, 2023 26.35 26.51 26.18 26.18
173 AMEX MEM Tue, Mar 21, 2023 26.07 26.15 26.07 26.15
172 AMEX MEM Mon, Mar 20, 2023 25.73 25.89 25.71 25.81
171 AMEX MEM Fri, Mar 17, 2023 25.75 25.75 25.69 25.69
170 AMEX MEM Thu, Mar 16, 2023 25.35 25.99 25.35 25.99
169 AMEX MEM Wed, Mar 15, 2023 25.55 25.55 25.29 25.54
168 AMEX MEM Tue, Mar 14, 2023 26.22 26.42 26.22 26.38
167 AMEX MEM Mon, Mar 13, 2023 25.94 26.34 25.94 26.15
166 AMEX MEM Fri, Mar 10, 2023 26.50 26.66 26.32 26.34
165 AMEX MEM Thu, Mar 9, 2023 26.76 26.76 26.62 26.62
164 AMEX MEM Wed, Mar 8, 2023 27.20 27.33 27.19 27.33
163 AMEX MEM Tue, Mar 7, 2023 27.40 27.40 27.12 27.12
162 AMEX MEM Mon, Mar 6, 2023 27.51 27.64 27.50 27.50
161 AMEX MEM Fri, Mar 3, 2023 27.50 27.64 27.50 27.62
160 AMEX MEM Thu, Mar 2, 2023 27.32 27.43 27.30 27.37
159 AMEX MEM Wed, Mar 1, 2023 27.38 27.38 27.25 27.28
158 AMEX MEM Tue, Feb 28, 2023 26.90 27.05 26.90 26.92
157 AMEX MEM Mon, Feb 27, 2023 27.04 27.04 26.87 26.88
156 AMEX MEM Fri, Feb 24, 2023 26.72 26.90 26.72 26.80
155 AMEX MEM Thu, Feb 23, 2023 27.44 27.45 27.25 27.34
154 AMEX MEM Wed, Feb 22, 2023 27.24 27.25 27.14 27.24
153 AMEX MEM Tue, Feb 21, 2023 27.60 27.63 27.43 27.45
152 AMEX MEM Fri, Feb 17, 2023 27.80 27.92 27.80 27.86
151 AMEX MEM Thu, Feb 16, 2023 28.19 28.23 28.06 28.06
150 AMEX MEM Wed, Feb 15, 2023 28.02 28.07 27.97 28.07
149 AMEX MEM Tue, Feb 14, 2023 28.20 28.25 28.11 28.23
148 AMEX MEM Mon, Feb 13, 2023 28.23 28.24 28.22 28.24
147 AMEX MEM Fri, Feb 10, 2023 27.91 28.09 27.90 27.95
146 AMEX MEM Thu, Feb 9, 2023 28.30 28.31 28.10 28.24
145 AMEX MEM Wed, Feb 8, 2023 28.18 28.18 27.93 27.96
144 AMEX MEM Tue, Feb 7, 2023 27.80 28.13 27.80 28.13
143 AMEX MEM Mon, Feb 6, 2023 28.01 28.01 27.87 27.98
142 AMEX MEM Fri, Feb 3, 2023 28.51 28.51 28.28 28.28
141 AMEX MEM Thu, Feb 2, 2023 28.77 28.77 28.53 28.69
140 AMEX MEM Wed, Feb 1, 2023 28.35 28.78 28.22 28.73
139 AMEX MEM Tue, Jan 31, 2023 28.39 28.54 28.39 28.46
138 AMEX MEM Mon, Jan 30, 2023 28.60 28.60 28.20 28.46
137 AMEX MEM Fri, Jan 27, 2023 28.88 29.07 28.80 28.96
136 AMEX MEM Thu, Jan 26, 2023 28.96 29.09 28.84 29.09
135 AMEX MEM Wed, Jan 25, 2023 28.54 28.80 28.46 28.80
134 AMEX MEM Tue, Jan 24, 2023 28.76 32.17 28.60 28.83
133 AMEX MEM Mon, Jan 23, 2023 28.52 28.96 28.52 28.88
132 AMEX MEM Fri, Jan 20, 2023 28.44 28.55 28.36 28.52
131 AMEX MEM Thu, Jan 19, 2023 28.01 28.17 28.01 28.17
130 AMEX MEM Wed, Jan 18, 2023 28.55 28.82 28.07 28.07
129 AMEX MEM Tue, Jan 17, 2023 28.27 28.32 28.20 28.28
128 AMEX MEM Fri, Jan 13, 2023 28.35 28.44 28.22 28.38
127 AMEX MEM Thu, Jan 12, 2023 28.10 28.35 28.08 28.28
126 AMEX MEM Wed, Jan 11, 2023 27.75 27.99 27.68 27.99
125 AMEX MEM Tue, Jan 10, 2023 27.69 27.69 27.57 27.57
124 AMEX MEM Mon, Jan 9, 2023 27.69 27.71 27.52 27.52
123 AMEX MEM Fri, Jan 6, 2023 27.09 27.42 27.09 27.36
122 AMEX MEM Thu, Jan 5, 2023 26.87 26.98 26.80 26.95
121 AMEX MEM Wed, Jan 4, 2023 27.04 27.11 27.04 27.11
120 AMEX MEM Tue, Jan 3, 2023 26.54 26.54 26.47 26.48
119 AMEX MEM Fri, Dec 30, 2022 26.44 26.47 26.41 26.44
118 AMEX MEM Thu, Dec 29, 2022 26.58 26.73 26.58 26.68
117 AMEX MEM Wed, Dec 28, 2022 26.52 26.52 26.31 26.33
116 AMEX MEM Tue, Dec 27, 2022 26.69 26.69 26.58 26.62
115 AMEX MEM Fri, Dec 23, 2022 26.35 26.46 26.35 26.45
114 AMEX MEM Thu, Dec 22, 2022 26.72 26.72 26.30 26.42
113 AMEX MEM Wed, Dec 21, 2022 26.46 26.79 26.46 26.71
112 AMEX MEM Tue, Dec 20, 2022 26.42 26.52 26.37 26.48
111 AMEX MEM Mon, Dec 19, 2022 26.38 26.40 26.27 26.35
110 AMEX MEM Fri, Dec 16, 2022 26.33 26.33 26.31 26.31
109 AMEX MEM Thu, Dec 15, 2022 26.56 26.56 26.45 26.45
108 AMEX MEM Wed, Dec 14, 2022 27.15 27.18 27.07 27.10
107 AMEX MEM Tue, Dec 13, 2022 27.78 27.78 27.25 27.16
106 AMEX MEM Mon, Dec 12, 2022 27.16 27.16 26.92 27.12
105 AMEX MEM Fri, Dec 9, 2022 27.36 27.38 27.16 27.16
104 AMEX MEM Thu, Dec 8, 2022 27.40 27.40 27.28 27.28
103 AMEX MEM Wed, Dec 7, 2022 27.03 27.06 26.99 27.04
102 AMEX MEM Tue, Dec 6, 2022 27.35 27.35 27.10 27.20
101 AMEX MEM Mon, Dec 5, 2022 27.64 27.64 27.31 27.31
100 AMEX MEM Fri, Dec 2, 2022 27.55 27.62 27.55 27.60
99 AMEX MEM Thu, Dec 1, 2022 27.57 27.57 27.47 27.52
98 AMEX MEM Wed, Nov 30, 2022 27.20 27.71 27.18 27.69
97 AMEX MEM Tue, Nov 29, 2022 26.90 26.99 26.86 26.92
96 AMEX MEM Mon, Nov 28, 2022 26.60 26.86 26.44 26.55
95 AMEX MEM Fri, Nov 25, 2022 26.55 26.55 26.46 26.47
94 AMEX MEM Wed, Nov 23, 2022 26.34 26.62 26.34 26.53
93 AMEX MEM Tue, Nov 22, 2022 26.17 26.38 26.17 26.35
92 AMEX MEM Mon, Nov 21, 2022 26.24 26.53 26.24 26.26
91 AMEX MEM Fri, Nov 18, 2022 27.00 27.12 26.56 26.57
90 AMEX MEM Thu, Nov 17, 2022 26.50 26.64 26.44 26.64
89 AMEX MEM Wed, Nov 16, 2022 26.69 26.73 26.67 26.68
88 AMEX MEM Tue, Nov 15, 2022 27.18 27.18 26.92 26.92
87 AMEX MEM Mon, Nov 14, 2022 26.77 26.84 26.66 26.66
86 AMEX MEM Fri, Nov 11, 2022 26.89 26.89 26.74 26.86
85 AMEX MEM Thu, Nov 10, 2022 26.18 26.18 26.03 26.12
84 AMEX MEM Wed, Nov 9, 2022 25.38 25.38 25.22 25.22
83 AMEX MEM Tue, Nov 8, 2022 25.59 25.73 25.56 25.66
82 AMEX MEM Mon, Nov 7, 2022 25.42 25.42 25.29 25.29
81 AMEX MEM Fri, Nov 4, 2022 25.18 25.39 25.17 25.39
80 AMEX MEM Thu, Nov 3, 2022 24.24 24.59 24.24 24.49
79 AMEX MEM Wed, Nov 2, 2022 24.77 25.01 24.44 24.44
78 AMEX MEM Tue, Nov 1, 2022 24.72 24.78 24.72 24.76
77 AMEX MEM Mon, Oct 31, 2022 24.26 24.26 24.19 24.25
76 AMEX MEM Fri, Oct 28, 2022 23.98 24.17 23.98 24.17
75 AMEX MEM Thu, Oct 27, 2022 24.28 24.34 24.24 24.24
74 AMEX MEM Wed, Oct 26, 2022 24.38 24.43 24.18 24.20
73 AMEX MEM Tue, Oct 25, 2022 23.94 23.96 23.92 23.96
72 AMEX MEM Mon, Oct 24, 2022 23.90 23.90 23.74 23.77
71 AMEX MEM Fri, Oct 21, 2022 24.06 24.40 24.06 24.40
70 AMEX MEM Thu, Oct 20, 2022 24.29 24.29 24.03 24.03
69 AMEX MEM Wed, Oct 19, 2022 23.82 23.84 23.82 23.84
68 AMEX MEM Tue, Oct 18, 2022 24.12 24.12 24.12 24.12
67 AMEX MEM Mon, Oct 17, 2022 24.15 24.19 24.08 24.08
66 AMEX MEM Fri, Oct 14, 2022 23.56 23.56 23.56 23.56
65 AMEX MEM Thu, Oct 13, 2022 23.47 24.08 23.44 24.08
64 AMEX MEM Wed, Oct 12, 2022 23.78 23.78 23.74 23.74
63 AMEX MEM Tue, Oct 11, 2022 23.94 23.95 23.66 23.66
62 AMEX MEM Mon, Oct 10, 2022 24.05 24.08 24.05 24.08
61 AMEX MEM Fri, Oct 7, 2022 24.58 24.58 24.35 24.35
60 AMEX MEM Thu, Oct 6, 2022 24.88 24.88 24.88 24.88
59 AMEX MEM Wed, Oct 5, 2022 24.92 25.06 24.92 25.06
58 AMEX MEM Tue, Oct 4, 2022 25.10 25.10 25.04 25.04
57 AMEX MEM Mon, Oct 3, 2022 24.32 24.40 24.30 24.30
56 AMEX MEM Fri, Sep 30, 2022 23.84 23.84 23.84 23.84
55 AMEX MEM Thu, Sep 29, 2022 23.81 23.81 23.81 23.81
54 AMEX MEM Wed, Sep 28, 2022 24.23 24.37 24.23 24.35
53 AMEX MEM Tue, Sep 27, 2022 24.01 24.01 24.01 24.01
52 AMEX MEM Mon, Sep 26, 2022 24.24 24.24 24.05 24.05
51 AMEX MEM Fri, Sep 23, 2022 24.37 24.39 24.37 24.39
50 AMEX MEM Thu, Sep 22, 2022 25.15 25.22 25.15 25.16
49 AMEX MEM Wed, Sep 21, 2022 25.37 25.37 25.37 25.37
48 AMEX MEM Tue, Sep 20, 2022 25.75 25.75 25.75 25.75
47 AMEX MEM Mon, Sep 19, 2022 25.91 25.91 25.91 25.91
46 AMEX MEM Fri, Sep 16, 2022 25.67 25.67 25.61 25.67
45 AMEX MEM Thu, Sep 15, 2022 26.00 26.05 25.96 25.97
44 AMEX MEM Wed, Sep 14, 2022 26.18 26.18 26.18 26.18
43 AMEX MEM Tue, Sep 13, 2022 26.35 26.35 25.97 25.97
42 AMEX MEM Mon, Sep 12, 2022 26.88 26.88 26.85 26.86
41 AMEX MEM Fri, Sep 9, 2022 26.49 26.52 26.49 26.52
40 AMEX MEM Thu, Sep 8, 2022 25.91 26.02 25.91 26.02
39 AMEX MEM Wed, Sep 7, 2022 25.79 25.93 25.71 25.90
38 AMEX MEM Tue, Sep 6, 2022 25.71 25.71 25.71 25.71
37 AMEX MEM Fri, Sep 2, 2022 26.27 26.28 25.96 25.96
36 AMEX MEM Thu, Sep 1, 2022 26.12 26.12 25.83 25.97
35 AMEX MEM Wed, Aug 31, 2022 26.36 26.36 26.23 26.23
34 AMEX MEM Tue, Aug 30, 2022 26.52 26.52 26.30 26.33
33 AMEX MEM Mon, Aug 29, 2022 26.57 26.57 26.57 26.57
32 AMEX MEM Fri, Aug 26, 2022 26.92 26.92 26.75 26.75
31 AMEX MEM Thu, Aug 25, 2022 27.01 27.21 27.01 27.21
30 AMEX MEM Wed, Aug 24, 2022 26.87 26.87 26.87 26.87
29 AMEX MEM Tue, Aug 23, 2022 26.87 26.87 26.71 26.77
28 AMEX MEM Mon, Aug 22, 2022 26.50 26.54 26.43 26.46
27 AMEX MEM Fri, Aug 19, 2022 26.92 26.92 26.70 26.76
26 AMEX MEM Thu, Aug 18, 2022 27.09 27.09 27.04 27.09
25 AMEX MEM Wed, Aug 17, 2022 27.15 27.32 27.12 27.22
24 AMEX MEM Tue, Aug 16, 2022 27.22 27.32 27.18 27.22
23 AMEX MEM Mon, Aug 15, 2022 27.17 27.25 27.17 27.25
22 AMEX MEM Fri, Aug 12, 2022 27.19 27.34 27.19 27.34
21 AMEX MEM Thu, Aug 11, 2022 27.04 27.13 26.93 26.95
20 AMEX MEM Wed, Aug 10, 2022 26.81 26.99 26.81 26.99
19 AMEX MEM Tue, Aug 9, 2022 26.41 26.41 26.40 26.41
18 AMEX MEM Mon, Aug 8, 2022 26.54 26.58 26.54 26.58
17 AMEX MEM Fri, Aug 5, 2022 26.45 26.48 26.45 26.48
16 AMEX MEM Thu, Aug 4, 2022 26.48 26.48 26.47 26.47
15 AMEX MEM Wed, Aug 3, 2022 26.19 26.29 26.19 26.26
14 AMEX MEM Tue, Aug 2, 2022 26.15 26.15 26.04 26.04
13 AMEX MEM Mon, Aug 1, 2022 26.33 26.33 26.17 26.17
12 AMEX MEM Fri, Jul 29, 2022 26.20 26.37 26.20 26.34
11 AMEX MEM Thu, Jul 28, 2022 26.27 26.27 26.27 26.27
10 AMEX MEM Wed, Jul 27, 2022 25.58 25.93 25.56 25.93
9 AMEX MEM Tue, Jul 26, 2022 25.30 25.30 25.27 25.28
8 AMEX MEM Mon, Jul 25, 2022 25.61 25.61 25.55 25.60
7 AMEX MEM Fri, Jul 22, 2022 25.47 25.47 25.47 25.47
6 AMEX MEM Thu, Jul 21, 2022 25.59 25.74 25.53 25.74
5 AMEX MEM Wed, Jul 20, 2022 25.64 25.68 25.62 25.65
4 AMEX MEM Tue, Jul 19, 2022 25.59 25.66 25.59 25.61
3 AMEX MEM Mon, Jul 18, 2022 25.46 25.46 25.21 25.21
2 AMEX MEM Fri, Jul 15, 2022 25.05 25.05 25.04 25.04
1 AMEX MEM Thu, Jul 14, 2022 24.81 24.82 24.77 24.77
# 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