Skip to main content
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

DateOpenHighLowCloseAdj. CloseChange
Oct 23, 202424.4724.4724.4724.4724.47-0.20%
Oct 22, 202424.5224.5224.5224.5224.52-0.20%
Oct 21, 202424.5724.5724.5724.5724.57-0.97%
Oct 18, 202424.8124.8124.8124.8124.810.45%
Oct 17, 202424.7024.7024.7024.7024.700.08%
Oct 16, 202424.6824.6824.6824.6824.680.78%
Oct 15, 202424.4924.4924.4924.4924.49-0.53%
Oct 14, 202424.6224.6224.6224.6224.620.45%
Oct 11, 202424.5124.5124.5124.5124.510.82%
Oct 10, 202424.3124.3124.3124.3124.31-0.33%
Oct 9, 202424.3924.3924.3924.3924.390.45%
Oct 8, 202424.2824.2824.2824.2824.28-0.08%
Oct 7, 202424.3024.3024.3024.3024.30-0.49%
Oct 4, 202424.4224.4224.4224.4224.420.91%
Oct 3, 202424.2024.2024.2024.2024.20-0.58%
Oct 2, 202424.3424.3424.3424.3424.34-0.21%
Oct 1, 202424.3924.3924.3924.3924.39-0.45%
Sep 30, 202424.5024.5024.5024.5024.50-0.08%
Sep 27, 202424.5224.5224.5224.5224.520.49%
Sep 26, 202424.4024.4024.4024.4024.401.16%
Sep 25, 202424.1224.1224.1224.1224.12-0.86%
Sep 24, 202424.3324.3324.3324.3324.330.12%
Sep 23, 202424.3024.3024.3024.3024.300.33%
Sep 20, 202424.2224.2224.2224.2224.22-0.37%
Sep 19, 202424.3124.3124.3124.3124.310.83%
Sep 18, 202424.1124.1124.1124.1124.11-0.08%
Sep 17, 202424.1324.1324.1324.1324.130.21%
Sep 16, 202424.0824.0824.0824.0824.080.75%
Sep 13, 202423.9023.9023.9023.9023.901.14%
Sep 12, 202423.6323.6323.6323.6323.630.64%
Sep 11, 202423.4823.4823.4823.4823.480.17%
Sep 10, 202423.4423.4423.4423.4423.44-0.68%
Sep 9, 202423.6023.6023.6023.6023.600.47%
Sep 6, 202423.4923.4923.4923.4923.49-1.34%
Sep 5, 202423.8123.8123.8123.8123.81-0.29%
Sep 4, 202423.8823.8823.8823.8823.88-0.50%
Sep 3, 202424.0024.0024.0024.0024.00-1.36%
Aug 30, 202424.3324.3324.3324.3324.330.66%
Aug 29, 202424.1724.1724.1724.1724.170.25%
Aug 28, 202424.1124.1124.1124.1124.11-0.33%
Aug 27, 202424.1924.1924.1924.1924.19-0.04%
Aug 26, 202424.2024.2024.2024.2024.200.04%
Aug 23, 202424.1924.1924.1924.1924.191.26%
Aug 22, 202423.8923.8923.8923.8923.89-0.33%
Aug 21, 202423.9723.9723.9723.9723.970.76%
Aug 20, 202423.7923.7923.7923.7923.79-0.59%
Aug 19, 202423.9323.9323.9323.9323.930.63%
Aug 16, 202423.7823.7823.7823.7823.780.59%
Aug 15, 202423.6423.6423.6423.6423.641.24%
Aug 14, 202423.3523.3523.3523.3523.350.26%
Aug 13, 202423.2923.2923.2923.2923.291.13%
Aug 12, 202423.0323.0323.0323.0323.03-0.65%
Aug 9, 202423.1823.1823.1823.1823.18-
Aug 8, 202423.1823.1823.1823.1823.181.71%
Aug 7, 202422.7922.7922.7922.7922.79-0.44%
Aug 6, 202422.8922.8922.8922.8922.890.53%
Aug 5, 202422.7722.7722.7722.7722.77-2.53%
Aug 2, 202423.3623.3623.3623.3623.36-1.52%
Aug 1, 202423.7223.7223.7223.7223.72-1.13%
Jul 31, 202423.9923.9923.9923.9923.990.42%
Jul 30, 202423.8923.8923.8923.8923.890.46%
Jul 29, 202423.7823.7823.7823.7823.780.17%
Jul 26, 202423.7423.7423.7423.7423.741.37%
Jul 25, 202423.4223.4223.4223.4223.420.43%
Jul 24, 202423.3223.3223.3223.3223.32-0.68%
Jul 23, 202423.4823.4823.4823.4823.48-0.38%
Jul 22, 202423.5723.5723.5723.5723.571.07%
Jul 19, 202423.3223.3223.3223.3223.32-0.93%
Jul 18, 202423.5423.5423.5423.5423.54-4.04%
Jul 17, 202424.5324.5324.5324.5323.72-
Jul 16, 202424.5324.5324.5324.5323.721.57%
Jul 15, 202424.1524.1524.1524.1523.35-0.17%
Jul 12, 202424.1924.1924.1924.1923.390.88%
Jul 11, 202423.9823.9823.9823.9823.191.48%
Jul 10, 202423.6323.6323.6323.6322.850.85%
Jul 9, 202423.4323.4323.4323.4322.66-0.26%
Jul 8, 202423.4923.4923.4923.4922.710.17%
Jul 5, 202423.4523.4523.4523.4522.67-0.34%
Jul 3, 202423.5323.5323.5323.5322.750.34%
Jul 2, 202423.4523.4523.4523.4522.670.34%
Jul 1, 202423.3723.3723.3723.3722.60-0.51%
Jun 28, 202423.4923.4923.4923.4922.710.30%
Jun 27, 202423.4223.4223.4223.4222.650.04%
Jun 26, 202423.4123.4123.4123.4122.64-0.64%
Jun 25, 202423.5623.5623.5623.5622.78-1.01%
Jun 24, 202423.8023.8023.8023.8023.010.89%
Jun 21, 202423.5923.5923.5923.5922.810.13%
Jun 20, 202423.5623.5623.5623.5622.780.17%
Jun 18, 202423.5223.5223.5223.5222.740.17%
Jun 17, 202423.4823.4823.4823.4822.700.43%
Jun 14, 202423.3823.3823.3823.3822.61-0.97%
Jun 13, 202423.6123.6123.6123.6122.83-0.67%
Jun 12, 202423.7723.7723.7723.7722.980.51%
Jun 11, 202423.6523.6523.6523.6522.87-0.71%
Jun 10, 202423.8223.8223.8223.8223.030.13%
Jun 7, 202423.7923.7923.7923.7923.00-0.67%
Jun 6, 202423.9523.9523.9523.9523.16-0.29%
Jun 5, 202424.0224.0224.0224.0223.230.29%
Jun 4, 202423.9523.9523.9523.9523.16-0.70%
Jun 3, 202424.1224.1224.1224.1223.32-0.12%