BlackRock Advantage Global Fund, Inc.Investor C Shares (MCGCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.71
-0.19 (-0.83%)
At close: May 19, 2026
MCGCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.83% |
| May 18, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.26% |
| May 15, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -1.55% |
| May 14, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.26% |
| May 13, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.83% |
| May 12, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.56% |
| May 11, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.44% |
| May 8, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.75% |
| May 7, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.83% |
| May 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.91% |
| May 5, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 1.21% |
| May 4, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.36% |
| May 1, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.13% |
| Apr 30, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1.59% |
| Apr 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.27% |
| Apr 28, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.50% |
| Apr 27, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.05% |
| Apr 24, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.64% |
| Apr 23, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.63% |
| Apr 22, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.86% |
| Apr 21, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.95% |
| Apr 20, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.36% |
| Apr 17, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 1.04% |
| Apr 16, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.23% |
| Apr 15, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.69% |
| Apr 14, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 1.11% |
| Apr 13, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.94% |
| Apr 10, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| Apr 9, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.47% |
| Apr 8, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 3.15% |
| Apr 7, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.10% |
| Apr 6, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.49% |
| Apr 2, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.10% |
| Apr 1, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 1.18% |
| Mar 31, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 2.94% |
| Mar 30, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.25% |
| Mar 27, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -1.20% |
| Mar 26, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -1.91% |
| Mar 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.74% |
| Mar 24, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.39% |
| Mar 23, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 1.45% |
| Mar 20, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -1.96% |
| Mar 19, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.10% |
| Mar 18, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -1.30% |
| Mar 17, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.34% |
| Mar 16, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 1.32% |
| Mar 13, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.63% |
| Mar 12, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -1.72% |
| Mar 11, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.10% |
| Mar 10, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.34% |