BlackRock Mid-Cap Value Fund Investor A Shares (MDRFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.18
0.00 (0.00%)
Jun 6, 2025, 9:30 AM EDT
MDRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | - | - |
| Jun 5, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.14% |
| Jun 4, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.05% |
| Jun 3, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 1.10% |
| Jun 2, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.24% |
| May 30, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.05% |
| May 29, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.33% |
| May 28, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.66% |
| May 27, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.69% |
| May 23, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.14% |
| May 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.19% |
| May 21, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -2.11% |
| May 20, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.14% |
| May 19, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.09% |
| May 16, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.95% |
| May 15, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.57% |
| May 14, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.57% |
| May 13, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.09% |
| May 12, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 2.23% |
| May 9, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.49% |
| May 8, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.94% |
| May 7, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.05% |
| May 6, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.83% |
| May 5, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.20% |
| 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% |