BlackRock Mid-Cap Value Fund Investor A Shares (MDRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.20
0.00 (0.00%)
May 19, 2026, 10:47 AM EST
MDRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.59% |
| May 18, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.54% |
| May 15, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -1.47% |
| May 14, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.49% |
| May 13, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.13% |
| May 12, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.31% |
| May 11, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.18% |
| May 8, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.67% |
| May 7, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.67% |
| May 6, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.63% |
| May 5, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.95% |
| May 4, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.68% |
| May 1, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.09% |
| Apr 30, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.79% |
| Apr 29, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| Apr 28, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.18% |
| Apr 27, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| Apr 24, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.46% |
| Apr 23, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.23% |
| Apr 22, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.54% |
| Apr 21, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.68% |
| Apr 20, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.36% |
| Apr 17, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 1.61% |
| Apr 16, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.65% |
| Apr 15, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.28% |
| Apr 14, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.42% |
| Apr 13, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 1.13% |
| Apr 10, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.47% |
| Apr 9, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| Apr 8, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 2.54% |
| Apr 7, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.14% |
| Apr 6, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.38% |
| 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% |