BlackRock Advantage Large Cap Core Fund Investor A Shares (MDLRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.49
+0.04 (0.21%)
May 1, 2025, 8:09 AM EDT
MDLRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | - | - |
| Apr 30, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.21% |
| Apr 29, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.57% |
| Apr 28, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.05% |
| Apr 25, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.83% |
| Apr 24, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 2.24% |
| Apr 23, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1.79% |
| Apr 22, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 2.50% |
| Apr 21, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -2.39% |
| Apr 17, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.11% |
| Apr 16, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -2.18% |
| Apr 15, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.05% |
| Apr 14, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.80% |
| Apr 11, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 1.80% |
| Apr 10, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -3.42% |
| Apr 9, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 9.58% |
| Apr 8, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -1.48% |
| Apr 7, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -1.01% |
| Apr 4, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -4.98% |
| Apr 3, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -5.08% |
| Apr 2, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.82% |
| Apr 1, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.36% |
| Mar 31, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.52% |
| Mar 28, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -2.02% |
| Mar 27, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.45% |
| Mar 26, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1.19% |
| Mar 25, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.25% |
| Mar 24, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 1.98% |
| Mar 21, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.05% |
| Mar 20, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.15% |
| Mar 19, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 1.18% |
| Mar 18, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -1.12% |
| Mar 17, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.72% |
| Mar 14, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 2.14% |
| Mar 13, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -1.59% |
| Mar 12, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.57% |
| Mar 11, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.41% |
| Mar 10, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -3.05% |
| Mar 7, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.40% |
| Mar 6, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -1.92% |
| Mar 5, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 1.25% |
| Mar 4, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -1.23% |
| Mar 3, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -1.88% |
| Feb 28, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 1.62% |
| Feb 27, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -1.59% |
| Feb 26, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.14% |
| Feb 25, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.29% |
| Feb 24, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.53% |
| Feb 21, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -1.78% |
| Feb 20, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.56% |