Matthews China Active ETF (MCH)
22.33
+0.30
(+1.37%)
USD |
NYSEARCA |
May 17, 16:00
22.33
0.00 (0.00%)
After-Hours: 20:00
MCH Price: 22.33 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 21.99 | 22.04 | 21.97 | 22.03 | 6838.00 |
May 15, 2024 | 21.38 | 21.48 | 21.38 | 21.48 | 356.00 |
May 14, 2024 | 21.28 | 21.34 | 21.28 | 21.31 | 59737.00 |
May 13, 2024 | 21.20 | 21.55 | 21.20 | 21.46 | 10001.00 |
May 10, 2024 | 21.15 | 21.24 | 21.05 | 21.10 | 1431.00 |
May 09, 2024 | 20.81 | 20.96 | 20.81 | 20.93 | 7715.00 |
May 08, 2024 | 20.42 | 20.55 | 20.42 | 20.52 | 1993.00 |
May 07, 2024 | 20.81 | 20.84 | 20.81 | 20.83 | 1818.00 |
May 06, 2024 | 21.04 | 21.08 | 21.02 | 21.02 | 3231.00 |
May 03, 2024 | 21.06 | 21.09 | 21.06 | 21.09 | 473.00 |
May 02, 2024 | 20.48 | 21.05 | 20.48 | 20.96 | 5715.00 |
May 01, 2024 | 19.78 | 19.95 | 19.78 | 19.86 | 1514.00 |
Apr 30, 2024 | 19.82 | 19.82 | 19.78 | 19.78 | 7260.00 |
Apr 29, 2024 | 20.20 | 20.20 | 20.16 | 20.20 | 1359.00 |
Apr 26, 2024 | 19.91 | 19.96 | 19.87 | 19.96 | 11424.00 |
Apr 25, 2024 | 19.28 | 19.44 | 19.28 | 19.44 | 5184.00 |
Apr 24, 2024 | 19.32 | 19.35 | 19.28 | 19.35 | 8168.00 |
Apr 23, 2024 | 18.98 | 19.09 | 18.98 | 19.09 | 7643.00 |
Apr 22, 2024 | 18.64 | 18.82 | 18.64 | 18.81 | 7216.00 |
Apr 19, 2024 | 18.32 | 18.37 | 18.32 | 18.37 | 3558.00 |
Apr 18, 2024 | 18.56 | 18.56 | 18.48 | 18.48 | 12515.00 |
Apr 17, 2024 | 18.36 | 18.37 | 18.31 | 18.32 | 5441.00 |
Apr 16, 2024 | 18.30 | 18.34 | 18.23 | 18.29 | 21949.00 |
Apr 15, 2024 | 18.66 | 18.66 | 18.43 | 18.48 | 20427.00 |
Apr 12, 2024 | 18.44 | 18.44 | 18.36 | 18.36 | 355.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.84
Minimum
Feb 02 2024
28.80
Maximum
Jan 26 2023
21.52
Average
21.25
Median
Jul 20 2023