BlackRock Equity Dividend Fund Investor C Shares (MCDVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.26
-0.10 (-0.49%)
At close: May 19, 2026
MCDVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.49% |
| May 18, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.54% |
| May 15, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.51% |
| May 14, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.49% |
| May 13, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.34% |
| May 12, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.24% |
| May 11, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.15% |
| May 8, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.20% |
| May 7, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.63% |
| May 6, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.13% |
| May 5, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.90% |
| May 4, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.74% |
| May 1, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.39% |
| Apr 30, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 1.40% |
| Apr 29, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.05% |
| Apr 28, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.20% |
| Apr 27, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.05% |
| Apr 24, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.25% |
| Apr 23, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.75% |
| Apr 22, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.05% |
| Apr 21, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.75% |
| Apr 20, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.10% |
| Apr 17, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 1.10% |
| Apr 16, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.50% |
| Apr 15, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.35% |
| Apr 14, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.86 | 0.51% |
| Apr 13, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.76 | 0.76% |
| Apr 10, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.61 | -0.51% |
| Apr 9, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.71 | 0.30% |
| Apr 8, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.65 | 2.93% |
| Apr 7, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.09 | 0.05% |
| Apr 6, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.08 | 0.79% |
| Apr 2, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.93 | 0.11% |
| Apr 1, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.91 | 0.69% |
| Mar 31, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.78 | 2.40% |
| Mar 30, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | 18.34 | -0.16% |
| Mar 27, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.37 | -1.39% |
| Mar 26, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.63 | -1.43% |
| Mar 25, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.90 | 0.64% |
| Mar 24, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.78 | 0.05% |
| Mar 23, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.77 | 1.08% |
| Mar 20, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.57 | -1.43% |
| Mar 19, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.84 | -0.05% |
| Mar 18, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.85 | -1.56% |
| Mar 17, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.15 | 0.47% |
| Mar 16, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.06 | 1.01% |
| Mar 13, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.87 | -0.16% |
| Mar 12, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.90 | -1.46% |
| Mar 11, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.18 | -0.21% |
| Mar 10, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.22 | -0.41% |