BlackRock Mid-Cap Value Fund Institutional Shares (MARFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.47
-0.05 (-0.20%)
Oct 23, 2024, 4:00 PM EDT
MARFX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 23, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.20% |
Oct 22, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.20% |
Oct 21, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.97% |
Oct 18, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.45% |
Oct 17, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.08% |
Oct 16, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.78% |
Oct 15, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.53% |
Oct 14, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.45% |
Oct 11, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.82% |
Oct 10, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.33% |
Oct 9, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.45% |
Oct 8, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.08% |
Oct 7, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.49% |
Oct 4, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.91% |
Oct 3, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.58% |
Oct 2, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.21% |
Oct 1, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.45% |
Sep 30, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.08% |
Sep 27, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.49% |
Sep 26, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.16% |
Sep 25, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.86% |
Sep 24, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.12% |
Sep 23, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.33% |
Sep 20, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.37% |
Sep 19, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.83% |
Sep 18, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.08% |
Sep 17, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.21% |
Sep 16, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.75% |
Sep 13, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.14% |
Sep 12, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.64% |
Sep 11, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.17% |
Sep 10, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.68% |
Sep 9, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.47% |
Sep 6, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -1.34% |
Sep 5, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.29% |
Sep 4, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.50% |
Sep 3, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.36% |
Aug 30, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.66% |
Aug 29, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.25% |
Aug 28, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.33% |
Aug 27, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.04% |
Aug 26, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.04% |
Aug 23, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 1.26% |
Aug 22, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.33% |
Aug 21, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.76% |
Aug 20, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.59% |
Aug 19, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.63% |
Aug 16, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.59% |
Aug 15, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 1.24% |
Aug 14, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.26% |
Aug 13, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 1.13% |
Aug 12, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.65% |
Aug 9, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
Aug 8, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 1.71% |
Aug 7, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.44% |
Aug 6, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.53% |
Aug 5, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -2.53% |
Aug 2, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -1.52% |
Aug 1, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -1.13% |
Jul 31, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.42% |
Jul 30, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.46% |
Jul 29, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.17% |
Jul 26, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 1.37% |
Jul 25, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.43% |
Jul 24, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.68% |
Jul 23, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.38% |
Jul 22, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 1.07% |
Jul 19, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.93% |
Jul 18, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -4.04% |
Jul 17, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 23.72 | - |
Jul 16, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 23.72 | 1.57% |
Jul 15, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.35 | -0.17% |
Jul 12, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 23.39 | 0.88% |
Jul 11, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.19 | 1.48% |
Jul 10, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 22.85 | 0.85% |
Jul 9, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 22.66 | -0.26% |
Jul 8, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 22.71 | 0.17% |
Jul 5, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 22.67 | -0.34% |
Jul 3, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 22.75 | 0.34% |
Jul 2, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 22.67 | 0.34% |
Jul 1, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 22.60 | -0.51% |
Jun 28, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 22.71 | 0.30% |
Jun 27, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 22.65 | 0.04% |
Jun 26, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 22.64 | -0.64% |
Jun 25, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 22.78 | -1.01% |
Jun 24, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.01 | 0.89% |
Jun 21, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 22.81 | 0.13% |
Jun 20, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 22.78 | 0.17% |
Jun 18, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 22.74 | 0.17% |
Jun 17, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 22.70 | 0.43% |
Jun 14, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 22.61 | -0.97% |
Jun 13, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 22.83 | -0.67% |
Jun 12, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 22.98 | 0.51% |
Jun 11, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 22.87 | -0.71% |
Jun 10, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.03 | 0.13% |
Jun 7, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.00 | -0.67% |
Jun 6, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.16 | -0.29% |
Jun 5, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.23 | 0.29% |
Jun 4, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.16 | -0.70% |
Jun 3, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 23.32 | -0.12% |