BlackRock Capital Appreciation Fund Investor C Shares (MCFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.08
-0.14 (-0.98%)
At close: Jul 7, 2026
MCFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.36% |
| Jul 7, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.98% |
| Jul 6, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.92% |
| Jul 2, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -1.19% |
| Jul 1, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -1.04% |
| Jun 30, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 1.62% |
| Jun 29, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 2.31% |
| Jun 26, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.14% |
| Jun 25, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.07% |
| Jun 24, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.07% |
| Jun 23, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.25% |
| Jun 22, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.63% |
| Jun 18, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 1.35% |
| Jun 17, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.98% |
| Jun 16, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.83% |
| Jun 15, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 2.71% |
| Jun 12, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.43% |
| Jun 11, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 2.27% |
| Jun 10, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -2.29% |
| Jun 9, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.85% |
| Jun 8, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.50% |
| Jun 5, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -4.11% |
| Jun 4, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Jun 3, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.68% |
| Jun 2, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.07% |
| Jun 1, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1.16% |
| May 29, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.89% |
| May 28, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 1.61% |
| May 27, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| May 26, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.84% |
| May 22, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.21% |
| May 21, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.14% |
| May 20, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 1.22% |
| May 19, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.85% |
| May 18, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.98% |
| May 15, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.66% |
| May 14, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 1.05% |
| May 13, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 1.27% |
| May 12, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.70% |
| May 11, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.42% |
| May 8, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.28% |
| May 7, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.72% |
| May 6, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 1.46% |
| May 5, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.59% |
| May 4, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.15% |
| May 1, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.81% |
| Apr 30, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.67% |
| Apr 29, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.07% |
| Apr 28, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -1.11% |
| Apr 27, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.52% |