BlackRock Capital Appreciation Fund Investor C Shares (MCFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.84
+0.15 (1.28%)
At close: Apr 1, 2026
MCFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 1.28% |
| Mar 31, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 4.00% |
| Mar 30, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.79% |
| Mar 27, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -2.24% |
| Mar 26, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -3.01% |
| Mar 25, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.84% |
| Mar 24, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.75% |
| Mar 23, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 1.53% |
| Mar 20, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -2.24% |
| Mar 19, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.50% |
| Mar 18, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -1.14% |
| Mar 17, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| Mar 16, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 1.16% |
| Mar 13, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -1.14% |
| Mar 12, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -1.77% |
| Mar 11, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| Mar 10, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.32% |
| Mar 9, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 1.63% |
| Mar 6, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -1.60% |
| Mar 5, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| Mar 4, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 1.71% |
| Mar 3, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.97% |
| Mar 2, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.32% |
| Feb 27, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -1.20% |
| Feb 26, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.64% |
| Feb 25, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 1.37% |
| Feb 24, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.81% |
| Feb 23, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -1.60% |
| Feb 20, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.32% |
| Feb 19, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.08% |
| Feb 18, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.56% |
| Feb 17, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.08% |
| Feb 13, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.24% |
| Feb 12, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -2.52% |
| Feb 11, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.24% |
| Feb 10, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.24% |
| Feb 9, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.43% |
| Feb 6, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 2.86% |
| Feb 5, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -1.85% |
| Feb 4, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -2.04% |
| Feb 3, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -1.70% |
| Feb 2, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.15% |
| Jan 30, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -1.52% |
| Jan 29, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.76% |
| Jan 28, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.15% |
| Jan 27, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.07% |
| Jan 26, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.69% |
| Jan 23, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.31% |
| Jan 22, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.85% |
| Jan 21, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.02% |