BlackRock Mid-Cap Value Fund (MDRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.63
+0.55 (2.49%)
Aug 22, 2025, 4:00 PM EDT
MDRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 2.49% |
| Aug 21, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.27% |
| Aug 20, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.05% |
| Aug 19, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.55% |
| Aug 18, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.14% |
| Aug 15, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.32% |
| Aug 14, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.54% |
| Aug 13, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 1.74% |
| Aug 12, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1.39% |
| Aug 11, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.37% |
| Aug 8, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.09% |
| Aug 7, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.37% |
| Aug 6, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.32% |
| Aug 5, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.09% |
| Aug 4, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.98% |
| Aug 1, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.84% |
| Jul 31, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.87% |
| Jul 30, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.91% |
| Jul 29, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.23% |
| Jul 28, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.77% |
| Jul 25, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.18% |
| Jul 24, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.58% |
| Jul 23, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.18% |
| Jul 22, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 1.29% |
| Jul 21, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.28% |
| Jul 18, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.09% |
| Jul 17, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.36% |
| Jul 16, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 21.58 | 0.55% |
| Jul 15, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.47 | -1.22% |
| Jul 14, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.73 | 0.05% |
| Jul 11, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 21.72 | -0.76% |
| Jul 10, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 21.89 | 0.45% |
| Jul 9, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 21.79 | 0.09% |
| Jul 8, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 21.77 | 0.41% |
| Jul 7, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 21.68 | -0.98% |
| Jul 3, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 21.90 | 0.36% |
| Jul 2, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 21.82 | 0.63% |
| Jul 1, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 21.68 | 1.33% |
| Jun 30, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.40 | 0.32% |
| Jun 27, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.33 | 0.28% |
| Jun 26, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.27 | 0.93% |
| Jun 25, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.07 | -0.78% |
| Jun 24, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.24 | 0.88% |
| Jun 23, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.05 | 0.84% |
| Jun 20, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 20.88 | -0.09% |
| Jun 18, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 20.90 | 0.19% |
| Jun 17, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 20.86 | -0.93% |
| Jun 16, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.05 | 0.80% |
| Jun 13, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 20.89 | -1.34% |
| Jun 12, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.17 | 0.37% |