BlackRock Mid-Cap Value Fund Investor A Shares (MDRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.79
+0.05 (0.24%)
Apr 2, 2026, 4:00 PM EST
MDRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.24% |
| Apr 1, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.44% |
| Mar 31, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 2.28% |
| Mar 30, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.15% |
| Mar 27, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -1.56% |
| Mar 26, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -1.01% |
| Mar 25, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.58% |
| Mar 24, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| Mar 23, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 1.13% |
| Mar 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.64% |
| Mar 19, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| Mar 18, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -1.85% |
| Mar 17, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.71% |
| Mar 16, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.72% |
| Mar 13, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.10% |
| Mar 12, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -1.51% |
| Mar 11, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.19% |
| Mar 10, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.80% |
| Mar 9, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.28% |
| Mar 6, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -1.39% |
| Mar 5, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -1.10% |
| Mar 4, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.41% |
| Mar 3, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -1.18% |
| Mar 2, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.54% |
| Feb 27, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.36% |
| Feb 26, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.72% |
| Feb 25, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.14% |
| Feb 24, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.36% |
| Feb 23, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -1.39% |
| Feb 20, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.36% |
| Feb 19, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.22% |
| Feb 18, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.86% |
| Feb 17, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.14% |
| Feb 13, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.78% |
| Feb 12, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -1.57% |
| Feb 11, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.27% |
| Feb 10, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.22% |
| Feb 9, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.22% |
| Feb 6, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 1.78% |
| Feb 5, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -1.22% |
| Feb 4, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.37% |
| Feb 3, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.14% |
| Feb 2, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.69% |
| Jan 30, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.78% |
| Jan 29, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.14% |
| Jan 28, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.27% |
| Jan 27, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.23% |
| Jan 26, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.27% |
| Jan 23, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.68% |
| Jan 22, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.46% |