BlackRock Capital Appreciation Fund Investor C Shares (MCFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.87
+0.05 (0.27%)
Jul 14, 2025, 9:30 AM EDT
MCFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.21% |
| Jul 15, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.21% |
| Jul 14, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.27% |
| Jul 11, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.32% |
| Jul 10, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.16% |
| Jul 9, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.91% |
| Jul 8, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.27% |
| Jul 7, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.69% |
| Jul 3, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 1.23% |
| Jul 2, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.54% |
| Jul 1, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -1.38% |
| Jun 30, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.59% |
| Jun 27, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.75% |
| Jun 26, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.14% |
| Jun 25, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.27% |
| Jun 24, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 1.83% |
| Jun 23, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 1.18% |
| Jun 20, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.50% |
| Jun 18, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.28% |
| Jun 17, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.77% |
| Jun 16, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 1.18% |
| Jun 13, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -1.43% |
| Jun 12, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.17% |
| Jun 11, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.06% |
| Jun 10, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.61% |
| Jun 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.28% |
| Jun 6, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.73% |
| Jun 5, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.44% |
| Jun 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.78% |
| Jun 3, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.51% |
| Jun 2, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 1.02% |
| May 30, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.11% |
| May 29, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.51% |
| May 28, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.51% |
| May 27, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 2.44% |
| May 23, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.81% |
| May 22, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.12% |
| 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% |