BlackRock Mid-Cap Value Fund (MDRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.52
0.00 (0.00%)
Sep 18, 2025, 11:26 AM EDT
MDRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 18, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | - | - |
| Sep 17, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.18% |
| Sep 16, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.18% |
| Sep 15, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.27% |
| Sep 12, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.83% |
| Sep 11, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 1.56% |
| Sep 10, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.13% |
| Sep 9, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.22% |
| Sep 8, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Sep 5, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.58% |
| Sep 4, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.81% |
| Sep 3, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.05% |
| Sep 2, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.85% |
| Aug 29, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.04% |
| Aug 28, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.36% |
| Aug 27, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.36% |
| Aug 26, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.04% |
| Aug 25, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.97% |
| 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% |