BlackRock Capital Appreciation Fund (MCFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.86
-0.08 (-0.50%)
Aug 21, 2025, 4:00 PM EDT
MCFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 11, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.43% |
| Aug 8, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.62% |
| Aug 7, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.06% |
| Aug 6, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 1.32% |
| Aug 5, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -1.06% |
| Aug 4, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 1.64% |
| Aug 1, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -2.28% |
| Jul 31, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.37% |
| Jul 30, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.19% |
| Jul 29, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.80% |
| Jul 28, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.50% |
| Jul 25, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.25% |
| Jul 24, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.44% |
| Jul 23, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 1.01% |
| Jul 22, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -1.06% |
| Jul 21, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.31% |
| Jul 18, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.31% |
| Jul 17, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -15.25% |
| Jul 16, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 15.94 | 0.21% |
| Jul 15, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 15.90 | 0.21% |
| Jul 14, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 15.87 | 0.27% |
| Jul 11, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 15.83 | -0.32% |
| Jul 10, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 15.88 | -0.16% |
| Jul 9, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 15.90 | 0.91% |
| Jul 8, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 15.76 | -0.27% |
| Jul 7, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 15.80 | -0.69% |
| Jul 3, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 15.91 | 1.23% |
| Jul 2, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 15.72 | 0.54% |
| Jul 1, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 15.63 | -1.38% |
| Jun 30, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 15.85 | 0.59% |
| Jun 27, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 15.76 | 0.75% |
| Jun 26, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 15.64 | 1.14% |
| Jun 25, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 15.46 | 0.27% |
| Jun 24, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 15.42 | 1.83% |
| Jun 23, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 15.15 | 1.18% |
| Jun 20, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 14.97 | -0.50% |
| Jun 18, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 15.04 | -0.28% |
| Jun 17, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 15.09 | -0.77% |
| Jun 16, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 15.20 | 1.18% |
| Jun 13, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 15.03 | -1.43% |
| Jun 12, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 15.25 | 0.17% |