BlackRock Large Cap Focus Value Fund Investor C Shares (MCBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.05
-0.07 (-0.50%)
At close: May 19, 2026
MCBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | - | -0.50% |
| May 18, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.79% |
| May 15, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -1.48% |
| May 14, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.85% |
| May 13, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.07% |
| May 12, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.28% |
| May 11, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.35% |
| May 8, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.07% |
| May 7, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.49% |
| May 6, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.85% |
| May 5, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.86% |
| May 4, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.50% |
| May 1, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.28% |
| Apr 30, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 1.36% |
| Apr 29, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.21% |
| Apr 28, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.36% |
| Apr 27, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.21% |
| Apr 24, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.36% |
| Apr 23, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.07% |
| Apr 22, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.14% |
| Apr 21, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.64% |
| Apr 20, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.07% |
| Apr 17, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 1.15% |
| Apr 16, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.36% |
| Apr 15, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.07% |
| Apr 14, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.65% |
| Apr 13, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.10% |
| Apr 10, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.44% |
| Apr 9, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| Apr 8, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 3.01% |
| Apr 7, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.08% |
| Apr 6, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% |
| Apr 2, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.23% |
| Apr 1, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.77% |
| Mar 31, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 2.51% |
| Mar 30, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Mar 27, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.70% |
| Mar 26, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -1.74% |
| Mar 25, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.46% |
| Mar 24, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.15% |
| Mar 23, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 1.15% |
| Mar 20, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -1.51% |
| Mar 19, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.15% |
| Mar 18, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -1.71% |
| Mar 17, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.75% |
| Mar 16, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 1.14% |
| Mar 13, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.15% |
| Mar 12, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -1.71% |
| Mar 11, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.22% |
| Mar 10, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.74% |