BlackRock Natural Resources Trust Investor A Shares (MDGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.21
+0.06 (0.16%)
At close: Apr 2, 2026
MDGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 0.16% |
| Apr 1, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | -0.11% |
| Mar 31, 2026 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 1.97% |
| Mar 30, 2026 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | 0.11% |
| Mar 27, 2026 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 1.05% |
| Mar 26, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -0.69% |
| Mar 25, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0.92% |
| Mar 24, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 1.73% |
| Mar 23, 2026 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 1.78% |
| Mar 20, 2026 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -1.61% |
| Mar 19, 2026 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -1.40% |
| Mar 18, 2026 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | -1.76% |
| Mar 17, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 0.86% |
| Mar 16, 2026 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 0.25% |
| Mar 13, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -1.50% |
| Mar 12, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.16% |
| Mar 11, 2026 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 0.77% |
| Mar 10, 2026 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 0.14% |
| Mar 9, 2026 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 0.41% |
| Mar 6, 2026 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | -0.55% |
| Mar 5, 2026 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | -1.46% |
| Mar 4, 2026 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| Mar 3, 2026 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | -3.58% |
| Mar 2, 2026 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | 0.31% |
| Feb 27, 2026 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | 1.22% |
| Feb 26, 2026 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | 0.03% |
| Feb 25, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.64% |
| Feb 24, 2026 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 0.56% |
| Feb 23, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 0.40% |
| Feb 20, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.16% |
| Feb 19, 2026 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 0.19% |
| Feb 18, 2026 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | 1.40% |
| Feb 17, 2026 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | -1.54% |
| Feb 13, 2026 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 1.15% |
| Feb 12, 2026 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | -2.37% |
| Feb 11, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 2.32% |
| Feb 10, 2026 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 0.55% |
| Feb 9, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 2.33% |
| Feb 6, 2026 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 2.12% |
| Feb 5, 2026 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -3.30% |
| Feb 4, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 0.53% |
| Feb 3, 2026 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 2.66% |
| Feb 2, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.14% |
| Jan 30, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -3.90% |
| Jan 29, 2026 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 0.25% |
| Jan 28, 2026 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 0.80% |
| Jan 27, 2026 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 1.58% |
| Jan 26, 2026 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 0.06% |
| Jan 23, 2026 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 1.81% |
| Jan 22, 2026 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 0.40% |