BlackRock Capital Appreciation Fund Investor C Shares (MCFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.77
0.00 (0.00%)
At close: Aug 26, 2026
MCFGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| Aug 25, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.45% |
| Aug 24, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -1.46% |
| Aug 21, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.44% |
| Aug 20, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.73% |
| Aug 19, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.44% |
| Aug 18, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -1.71% |
| Aug 17, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.29% |
| Aug 14, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| Aug 13, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.58% |
| Aug 12, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% |
| Aug 11, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.43% |
| Aug 10, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.29% |
| Aug 7, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.88% |
| Aug 6, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.44% |
| Aug 5, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.43% |
| Aug 4, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 2.67% |
| Aug 3, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 2.28% |
| Jul 31, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.54% |
| Jul 30, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 3.02% |
| Jul 29, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -2.18% |
| Jul 28, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.62% |
| Jul 27, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.77% |
| Jul 24, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.76% |
| Jul 23, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -1.20% |
| Jul 22, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.43% |
| Jul 21, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 6.68 | 1.50% |
| Jul 20, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 6.58 | 0.08% |
| Jul 17, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 6.58 | -1.07% |
| Jul 16, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 6.65 | -1.88% |
| Jul 15, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 6.77 | 0.55% |
| Jul 14, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 6.74 | 1.43% |
| Jul 13, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 6.64 | -1.47% |
| Jul 10, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 6.74 | 0.13% |
| Jul 9, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 6.73 | 1.14% |
| Jul 8, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 6.66 | 0.35% |
| Jul 7, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 6.63 | -0.99% |
| Jul 6, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 6.70 | 0.92% |
| Jul 2, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 6.64 | -1.19% |
| Jul 1, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 6.72 | -1.03% |
| Jun 30, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 6.79 | 1.62% |
| Jun 29, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 6.68 | 2.31% |
| Jun 26, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 6.53 | -0.15% |
| Jun 25, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 6.54 | -0.06% |
| Jun 24, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 6.54 | -0.08% |
| Jun 23, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 6.55 | -2.25% |
| Jun 22, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 6.70 | -0.62% |
| Jun 18, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 6.74 | 1.34% |
| Jun 17, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 6.65 | -0.98% |
| Jun 16, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 6.72 | -0.83% |