BlackRock Mid-Cap Value Fund Investor A Shares (MDRFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.17
0.00 (0.00%)
May 2, 2025, 10:15 AM EDT
MDRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 1.69% |
| May 1, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.25% |
| Apr 30, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.05% |
| Apr 29, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.55% |
| Apr 28, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.25% |
| Apr 25, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.40% |
| Apr 24, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 1.46% |
| Apr 23, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1.02% |
| Apr 22, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 2.19% |
| Apr 21, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -1.39% |
| Apr 17, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 1.09% |
| Apr 16, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.98% |
| Apr 15, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.36% |
| Apr 14, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 1.24% |
| Apr 11, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.85% |
| Apr 10, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -3.32% |
| Apr 9, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 7.40% |
| Apr 8, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -2.20% |
| Apr 7, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -1.01% |
| Apr 4, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -5.56% |
| Apr 3, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -4.63% |
| Apr 2, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 1.01% |
| Apr 1, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.05% |
| Mar 31, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.53% |
| Mar 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.34% |
| Mar 27, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.10% |
| Mar 26, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.05% |
| Mar 25, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.29% |
| Mar 24, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.06% |
| Mar 21, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.53% |
| Mar 20, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.57% |
| Mar 19, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.53% |
| Mar 18, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.19% |
| Mar 17, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 1.26% |
| Mar 14, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 1.88% |
| Mar 13, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.69% |
| Mar 12, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.73% |
| Mar 11, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -1.15% |
| Mar 10, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -1.75% |
| Mar 7, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 1.10% |
| Mar 6, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.85% |
| Mar 5, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.30% |
| Mar 4, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -1.56% |
| Mar 3, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.17% |
| Feb 28, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.85% |
| Feb 27, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.89% |
| Feb 26, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.28% |
| Feb 25, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.14% |
| Feb 24, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| Feb 21, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -1.01% |