BlackRock Mid-Cap Value Fund Institutional Shares (MARFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.57
-0.09 (-0.42%)
Apr 25, 2025, 4:00 PM EDT
MARFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.42% |
| Apr 24, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 1.50% |
| Apr 23, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.99% |
| Apr 22, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 2.23% |
| Apr 21, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -1.43% |
| Apr 17, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 1.11% |
| Apr 16, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -1.00% |
| Apr 15, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.33% |
| Apr 14, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 1.25% |
| Apr 11, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 1.81% |
| Apr 10, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -3.32% |
| Apr 9, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 7.38% |
| Apr 8, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -2.14% |
| Apr 7, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -1.04% |
| Apr 4, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -5.54% |
| Apr 3, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -4.62% |
| Apr 2, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.99% |
| Apr 1, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.04% |
| Mar 31, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.59% |
| Mar 28, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.38% |
| Mar 27, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.09% |
| Mar 26, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.04% |
| Mar 25, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.31% |
| Mar 24, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 1.12% |
| Mar 21, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.54% |
| Mar 20, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.58% |
| Mar 19, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.54% |
| Mar 18, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.22% |
| Mar 17, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 1.26% |
| Mar 14, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 1.88% |
| Mar 13, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.68% |
| Mar 12, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.72% |
| Mar 11, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -1.16% |
| Mar 10, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -1.76% |
| Mar 7, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1.11% |
| Mar 6, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.84% |
| Mar 5, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 1.29% |
| Mar 4, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.54% |
| Mar 3, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.17% |
| Feb 28, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.83% |
| Feb 27, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.91% |
| Feb 26, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.26% |
| Feb 25, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.13% |
| Feb 24, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| Feb 21, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -1.03% |
| Feb 20, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.17% |
| Feb 19, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.04% |
| Feb 18, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.60% |
| Feb 14, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| Feb 13, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.52% |