BlackRock Capital Appreciation Fund Investor C Shares (MCFGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.31
-0.28 (-1.59%)
May 21, 2025, 4:00 PM EDT
MCFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -1.59% |
| May 20, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.62% |
| May 19, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.17% |
| May 16, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.45% |
| May 15, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.23% |
| May 14, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.69% |
| May 13, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 1.86% |
| May 12, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 3.99% |
| May 9, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.24% |
| May 8, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.79% |
| May 7, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.92% |
| May 6, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.91% |
| May 5, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.72% |
| May 2, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 1.91% |
| May 1, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.44% |
| Apr 30, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.06% |
| Apr 29, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.69% |
| Apr 28, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.38% |
| Apr 25, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 1.65% |
| Apr 24, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 3.15% |
| Apr 23, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 2.63% |
| Apr 22, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 2.77% |
| Apr 21, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -2.76% |
| Apr 17, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.07% |
| Apr 16, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -3.00% |
| Apr 15, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.20% |
| Apr 14, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.07% |
| Apr 11, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 1.87% |
| Apr 10, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -4.34% |
| Apr 9, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 11.85% |
| Apr 8, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -1.48% |
| Apr 7, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.56% |
| Apr 4, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -4.67% |
| Apr 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.07% |
| Apr 2, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.95% |
| Apr 1, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.89% |
| Mar 31, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.06% |
| Mar 28, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -2.61% |
| Mar 27, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.80% |
| Mar 26, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -2.64% |
| Mar 25, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.60% |
| Mar 24, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 2.41% |
| Mar 21, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.43% |
| Mar 20, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.06% |
| Mar 19, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 1.64% |
| Mar 18, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -1.86% |
| Mar 17, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.25% |
| Mar 14, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 2.68% |
| Mar 13, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -2.00% |
| Mar 12, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 1.72% |