Yahoo

Mail

Singapore markets closed

Straits Times Index
3,175.49
-12.17(-0.38%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,817.75
-59.30(-0.75%)
Bitcoin USD
64,617.96
+3,148.32(+5.12%)
CMC Crypto 200
1,330.86
+18.24(+1.39%)

AMG GW&K International Small Cap N (MECAX)

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

43.75

+0.17

(+0.39%)

At close: 08:00PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	43.75	43.75	43.75	43.75	43.75	-
17 Apr 2024	43.58	43.58	43.58	43.58	43.58	-
16 Apr 2024	43.91	43.91	43.91	43.91	43.91	-
15 Apr 2024	44.56	44.56	44.56	44.56	44.56	-
12 Apr 2024	45.51	45.51	45.51	45.51	45.51	-
11 Apr 2024	45.51	45.51	45.51	45.51	45.51	-
10 Apr 2024	45.26	45.26	45.26	45.26	45.26	-
09 Apr 2024	45.94	45.94	45.94	45.94	45.94	-
08 Apr 2024	45.81	45.81	45.81	45.81	45.81	-
05 Apr 2024	45.46	45.46	45.46	45.46	45.46	-
04 Apr 2024	45.33	45.33	45.33	45.33	45.33	-
03 Apr 2024	45.74	45.74	45.74	45.74	45.74	-
02 Apr 2024	45.46	45.46	45.46	45.46	45.46	-
01 Apr 2024	45.81	45.81	45.81	45.81	45.81	-
28 Mar 2024	45.97	45.97	45.97	45.97	45.97	-
27 Mar 2024	45.73	45.73	45.73	45.73	45.73	-
26 Mar 2024	45.43	45.43	45.43	45.43	45.43	-
25 Mar 2024	45.18	45.18	45.18	45.18	45.18	-
22 Mar 2024	45.15	45.15	45.15	45.15	45.15	-
21 Mar 2024	45.23	45.23	45.23	45.23	45.23	-
20 Mar 2024	45.30	45.30	45.30	45.30	45.30	-
19 Mar 2024	44.94	44.94	44.94	44.94	44.94	-
18 Mar 2024	44.84	44.84	44.84	44.84	44.84	-
15 Mar 2024	44.63	44.63	44.63	44.63	44.63	-
14 Mar 2024	44.56	44.56	44.56	44.56	44.56	-
13 Mar 2024	44.62	44.62	44.62	44.62	44.62	-
12 Mar 2024	44.69	44.69	44.69	44.69	44.69	-
11 Mar 2024	44.08	44.08	44.08	44.08	44.08	-
08 Mar 2024	44.45	44.45	44.45	44.45	44.45	-
07 Mar 2024	44.66	44.66	44.66	44.66	44.66	-
06 Mar 2024	44.36	44.36	44.36	44.36	44.36	-
05 Mar 2024	43.74	43.74	43.74	43.74	43.74	-
04 Mar 2024	43.84	43.84	43.84	43.84	43.84	-
01 Mar 2024	44.11	44.11	44.11	44.11	44.11	-
29 Feb 2024	43.94	43.94	43.94	43.94	43.94	-
28 Feb 2024	43.58	43.58	43.58	43.58	43.58	-
27 Feb 2024	43.81	43.81	43.81	43.81	43.81	-
26 Feb 2024	43.75	43.75	43.75	43.75	43.75	-
23 Feb 2024	43.65	43.65	43.65	43.65	43.65	-
22 Feb 2024	43.46	43.46	43.46	43.46	43.46	-
21 Feb 2024	43.12	43.12	43.12	43.12	43.12	-
20 Feb 2024	43.06	43.06	43.06	43.06	43.06	-
16 Feb 2024	42.85	42.85	42.85	42.85	42.85	-
15 Feb 2024	42.76	42.76	42.76	42.76	42.76	-
14 Feb 2024	42.54	42.54	42.54	42.54	42.54	-
13 Feb 2024	42.18	42.18	42.18	42.18	42.18	-
12 Feb 2024	42.97	42.97	42.97	42.97	42.97	-
09 Feb 2024	42.71	42.71	42.71	42.71	42.71	-
08 Feb 2024	42.63	42.63	42.63	42.63	42.63	-
07 Feb 2024	42.63	42.63	42.63	42.63	42.63	-
06 Feb 2024	42.54	42.54	42.54	42.54	42.54	-
05 Feb 2024	42.21	42.21	42.21	42.21	42.21	-
02 Feb 2024	42.45	42.45	42.45	42.45	42.45	-
01 Feb 2024	42.68	42.68	42.68	42.68	42.68	-
31 Jan 2024	42.28	42.28	42.28	42.28	42.28	-
30 Jan 2024	42.49	42.49	42.49	42.49	42.49	-
29 Jan 2024	42.56	42.56	42.56	42.56	42.56	-
26 Jan 2024	42.29	42.29	42.29	42.29	42.29	-
25 Jan 2024	42.12	42.12	42.12	42.12	42.12	-
24 Jan 2024	41.96	41.96	41.96	41.96	41.96	-
23 Jan 2024	41.89	41.89	41.89	41.89	41.89	-
22 Jan 2024	42.02	42.02	42.02	42.02	42.02	-
19 Jan 2024	41.76	41.76	41.76	41.76	41.76	-
18 Jan 2024	41.52	41.52	41.52	41.52	41.52	-
17 Jan 2024	41.28	41.28	41.28	41.28	41.28	-
16 Jan 2024	41.66	41.66	41.66	41.66	41.66	-
12 Jan 2024	42.17	42.17	42.17	42.17	42.17	-
11 Jan 2024	42.15	42.15	42.15	42.15	42.15	-
10 Jan 2024	42.17	42.17	42.17	42.17	42.17	-
09 Jan 2024	42.11	42.11	42.11	42.11	42.11	-
08 Jan 2024	42.25	42.25	42.25	42.25	42.25	-
05 Jan 2024	41.81	41.81	41.81	41.81	41.81	-
04 Jan 2024	42.03	42.03	42.03	42.03	42.03	-
03 Jan 2024	41.74	41.74	41.74	41.74	41.74	-
02 Jan 2024	42.21	42.21	42.21	42.21	42.21	-
29 Dec 2023	42.73	42.73	42.73	42.73	42.73	-
28 Dec 2023	42.70	42.70	42.70	42.70	42.70	-
27 Dec 2023	42.64	42.64	42.64	42.64	42.64	-
26 Dec 2023	42.26	42.26	42.26	42.26	42.26	-
22 Dec 2023	42.24	42.24	42.24	42.24	42.24	-
21 Dec 2023	42.01	42.01	42.01	42.01	42.01	-
20 Dec 2023	41.31	41.31	41.31	41.31	41.31	-
19 Dec 2023	41.52	41.52	41.52	41.52	41.52	-
18 Dec 2023	41.15	41.15	41.15	41.15	41.15	-
15 Dec 2023	41.12	41.12	41.12	41.12	41.12	-
14 Dec 2023	41.21	41.21	41.21	41.21	41.21	-
14 Dec 2023	0.639 Dividend
13 Dec 2023	41.14	41.14	41.14	41.14	40.50	-
12 Dec 2023	40.73	40.73	40.73	40.73	40.10	-
11 Dec 2023	40.90	40.90	40.90	40.90	40.26	-
08 Dec 2023	40.75	40.75	40.75	40.75	40.12	-
07 Dec 2023	40.59	40.59	40.59	40.59	39.96	-
06 Dec 2023	40.48	40.48	40.48	40.48	39.85	-
05 Dec 2023	40.39	40.39	40.39	40.39	39.76	-
04 Dec 2023	40.60	40.60	40.60	40.60	39.97	-
01 Dec 2023	40.90	40.90	40.90	40.90	40.26	-
30 Nov 2023	40.65	40.65	40.65	40.65	40.02	-
29 Nov 2023	40.87	40.87	40.87	40.87	40.24	-
28 Nov 2023	40.82	40.82	40.82	40.82	40.19	-
27 Nov 2023	40.70	40.70	40.70	40.70	40.07	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,175.49-12.17(-0.38%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,817.75-59.30(-0.75%)

Bitcoin USD64,617.96+3,148.32(+5.12%)

CMC Crypto 2001,330.86+18.24(+1.39%)

AMG GW&K International Small Cap N (MECAX)

Straits Times Index
3,175.49
-12.17(-0.38%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,817.75
-59.30(-0.75%)

Bitcoin USD
64,617.96
+3,148.32(+5.12%)

CMC Crypto 200
1,330.86
+18.24(+1.39%)