BlackRock Emerging Markets Fund, Inc. (MCDCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.56
+0.03 (0.13%)
Sep 12, 2025, 4:00 PM EDT
MCDCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.40% |
| Sep 16, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.53% |
| Sep 15, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.40% |
| Sep 12, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.13% |
| Sep 11, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 1.53% |
| Sep 10, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.86% |
| Sep 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.55% |
| Sep 8, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.64% |
| Sep 5, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 1.45% |
| Sep 4, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.09% |
| Sep 3, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.33% |
| Sep 2, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.28% |
| Aug 29, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.05% |
| Aug 28, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.33% |
| Aug 27, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.74% |
| Aug 26, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.19% |
| Aug 25, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.28% |
| Aug 22, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 1.18% |
| Aug 21, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| Aug 20, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.52% |
| Aug 19, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.30% |
| Aug 18, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| Aug 15, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.23% |
| Aug 14, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.74% |
| Aug 13, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 1.36% |
| Aug 12, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.33% |
| Aug 11, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.05% |
| Aug 8, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.09% |
| Aug 7, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 1.34% |
| Aug 6, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.68% |
| Aug 5, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.53% |
| Aug 4, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.68% |
| Aug 1, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.31% |
| Jul 31, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.29% |
| Jul 30, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.77% |
| Jul 29, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.05% |
| Jul 28, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.67% |
| Jul 25, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.29% |
| Jul 24, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.47% |
| Jul 23, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.25% |
| Jul 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.24% |
| Jul 21, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.19% |
| Jul 18, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.10% |
| Jul 17, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.24% |
| Jul 16, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.82 | 0.14% |
| Jul 15, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.79 | 0.87% |
| Jul 14, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.61 | -0.58% |
| Jul 11, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.73 | -0.48% |
| Jul 10, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.83 | 0.05% |
| Jul 9, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.82 | 0.24% |