Singapore markets open in 8 hours 48 minutes

AMG GW&K International Small Cap I (MECIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
48.57-0.05 (-0.10%)
As of 08:06AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024------
24 Apr 202448.5748.5748.5748.5748.57-
23 Apr 202448.6248.6248.6248.6248.62-
22 Apr 202448.1248.1248.1248.1248.12-
19 Apr 202447.7247.7247.7247.7247.72-
18 Apr 202448.0348.0348.0348.0348.03-
17 Apr 202447.8447.8447.8447.8447.84-
16 Apr 202448.2048.2048.2048.2048.20-
15 Apr 202448.9248.9248.9248.9248.92-
12 Apr 202449.9649.9649.9649.9649.96-
11 Apr 202449.9649.9649.9649.9649.96-
10 Apr 202449.6849.6849.6849.6849.68-
09 Apr 202450.4450.4450.4450.4450.44-
08 Apr 202450.2950.2950.2950.2950.29-
05 Apr 202449.9049.9049.9049.9049.90-
04 Apr 202449.7649.7649.7649.7649.76-
03 Apr 202450.2150.2150.2150.2150.21-
02 Apr 202449.9149.9149.9149.9149.91-
01 Apr 202450.2950.2950.2950.2950.29-
28 Mar 202450.4650.4650.4650.4650.46-
27 Mar 202450.2050.2050.2050.2050.20-
26 Mar 202449.8749.8749.8749.8749.87-
25 Mar 202449.6049.6049.6049.6049.60-
22 Mar 202449.5749.5749.5749.5749.57-
21 Mar 202449.6549.6549.6549.6549.65-
20 Mar 202449.7349.7349.7349.7349.73-
19 Mar 202449.3349.3349.3349.3349.33-
18 Mar 202449.2249.2249.2249.2249.22-
15 Mar 202448.9948.9948.9948.9948.99-
14 Mar 202448.9148.9148.9148.9148.91-
13 Mar 202448.9848.9848.9848.9848.98-
12 Mar 202449.0549.0549.0549.0549.05-
11 Mar 202448.3848.3848.3848.3848.38-
08 Mar 202448.7948.7948.7948.7948.79-
07 Mar 202449.0249.0249.0249.0249.02-
06 Mar 202448.6948.6948.6948.6948.69-
05 Mar 202448.0248.0248.0248.0248.02-
04 Mar 202448.1248.1248.1248.1248.12-
01 Mar 202448.4148.4148.4148.4148.41-
29 Feb 202448.2348.2348.2348.2348.23-
28 Feb 202447.8347.8347.8347.8347.83-
27 Feb 202448.0848.0848.0848.0848.08-
26 Feb 202448.0248.0248.0248.0248.02-
23 Feb 202447.9147.9147.9147.9147.91-
22 Feb 202447.7147.7147.7147.7147.71-
21 Feb 202447.3347.3347.3347.3347.33-
20 Feb 202447.2647.2647.2647.2647.26-
16 Feb 202447.0347.0347.0347.0347.03-
15 Feb 202446.9346.9346.9346.9346.93-
14 Feb 202446.6946.6946.6946.6946.69-
13 Feb 202446.2946.2946.2946.2946.29-
12 Feb 202447.1647.1647.1647.1647.16-
09 Feb 202446.8746.8746.8746.8746.87-
08 Feb 202446.7946.7946.7946.7946.79-
07 Feb 202446.7946.7946.7946.7946.79-
06 Feb 202446.6946.6946.6946.6946.69-
05 Feb 202446.3246.3246.3246.3246.32-
02 Feb 202446.5946.5946.5946.5946.59-
01 Feb 202446.8446.8446.8446.8446.84-
31 Jan 202446.4146.4146.4146.4146.41-
30 Jan 202446.6346.6346.6346.6346.63-
29 Jan 202446.7146.7146.7146.7146.71-
26 Jan 202446.4146.4146.4146.4146.41-
25 Jan 202446.2246.2246.2246.2246.22-
24 Jan 202446.0546.0546.0546.0546.05-
23 Jan 202445.9745.9745.9745.9745.97-
22 Jan 202446.1146.1146.1146.1146.11-
19 Jan 202445.8345.8345.8345.8345.83-
18 Jan 202445.5645.5645.5645.5645.56-
17 Jan 202445.3145.3145.3145.3145.31-
16 Jan 202445.7245.7245.7245.7245.72-
12 Jan 202446.2846.2846.2846.2846.28-
11 Jan 202446.2546.2546.2546.2546.25-
10 Jan 202446.2846.2846.2846.2846.28-
09 Jan 202446.2146.2146.2146.2146.21-
08 Jan 202446.3646.3646.3646.3646.36-
05 Jan 202445.8845.8845.8845.8845.88-
04 Jan 202446.1246.1246.1246.1246.12-
03 Jan 202445.8045.8045.8045.8045.80-
02 Jan 202446.3246.3246.3246.3246.32-
29 Dec 202346.8946.8946.8946.8946.89-
28 Dec 202346.8646.8646.8646.8646.86-
27 Dec 202346.7946.7946.7946.7946.79-
26 Dec 202346.3746.3746.3746.3746.37-
22 Dec 202346.3546.3546.3546.3546.35-
21 Dec 202346.1046.1046.1046.1046.10-
20 Dec 202345.3345.3345.3345.3345.33-
19 Dec 202345.5645.5645.5645.5645.56-
18 Dec 202345.1545.1545.1545.1545.15-
15 Dec 202345.1245.1245.1245.1245.12-
14 Dec 202345.2245.2245.2245.2245.22-
14 Dec 20230.706 Dividend
13 Dec 202345.1545.1545.1545.1544.44-
12 Dec 202344.7044.7044.7044.7044.00-
11 Dec 202344.8844.8844.8844.8844.18-
08 Dec 202344.7144.7144.7144.7144.01-
07 Dec 202344.5544.5544.5544.5543.85-
06 Dec 202344.4244.4244.4244.4243.73-
05 Dec 202344.3344.3344.3344.3343.64-
04 Dec 202344.5544.5544.5544.5543.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...