BlackRock Emerging Markets Fund, Inc. (MCDCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.60
-0.14 (-0.59%)
Oct 31, 2025, 4:00 PM EDT
MCDCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 5, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.68% |
| Nov 4, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -1.76% |
| Nov 3, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 1.02% |
| Oct 31, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.59% |
| Oct 30, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.29% |
| Oct 29, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.76% |
| Oct 28, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.17% |
| Oct 27, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.72% |
| Oct 24, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.08% |
| Oct 23, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.13% |
| Oct 22, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.61% |
| Oct 21, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -1.07% |
| Oct 20, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 1.56% |
| Oct 17, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.52% |
| Oct 16, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.43% |
| Oct 15, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 1.81% |
| Oct 14, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -1.31% |
| Oct 13, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 3.06% |
| Oct 10, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -3.85% |
| Oct 9, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.86% |
| Oct 8, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.56% |
| Oct 7, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.94% |
| Oct 6, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.60% |
| Oct 3, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.26% |
| Oct 2, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.65% |
| Oct 1, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.83% |
| Sep 30, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.75% |
| Sep 29, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 1.07% |
| Sep 26, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.49% |
| Sep 25, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.40% |
| Sep 24, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.35% |
| Sep 23, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.22% |
| Sep 22, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.13% |
| Sep 19, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.13% |
| Sep 18, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.22% |
| 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% |