BlackRock Capital Appreciation Fund (MCFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.66
+0.14 (0.85%)
Oct 20, 2025, 4:00 PM EDT
MCFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 21, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.36% |
| Oct 20, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.85% |
| Oct 17, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.24% |
| Oct 16, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.42% |
| Oct 15, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.24% |
| Oct 14, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -1.02% |
| Oct 13, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 2.14% |
| Oct 10, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -3.54% |
| Oct 9, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.18% |
| Oct 8, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.89% |
| Oct 7, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.36% |
| Oct 6, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| Oct 3, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.30% |
| Oct 2, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.24% |
| Oct 1, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.42% |
| Sep 30, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.36% |
| Sep 29, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.60% |
| Sep 26, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.30% |
| Sep 25, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.66% |
| Sep 24, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.65% |
| Sep 23, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -1.12% |
| Sep 22, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.65% |
| Sep 19, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.72% |
| Sep 18, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.78% |
| Sep 17, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.48% |
| Sep 16, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| Sep 15, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.78% |
| Sep 12, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.06% |
| Sep 11, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.12% |
| Sep 10, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.49% |
| Sep 9, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.37% |
| Sep 8, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 1.05% |
| Sep 5, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.18% |
| Sep 4, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 1.18% |
| Sep 3, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.37% |
| Sep 2, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.74% |
| Aug 29, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -1.40% |
| Aug 28, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.61% |
| Aug 27, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.06% |
| Aug 26, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.74% |
| Aug 25, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.12% |
| Aug 22, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 2.02% |
| Aug 21, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.50% |
| Aug 20, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.69% |
| Aug 19, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -1.71% |
| Aug 18, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.06% |
| Aug 15, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.24% |
| Aug 14, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.31% |
| Aug 13, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.18% |
| Aug 12, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 1.05% |