BlackRock Capital Appreciation Fund R Shares (MRFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.03
+0.24 (1.28%)
At close: Apr 1, 2026
MRFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 1.28% |
| Mar 31, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 3.98% |
| Mar 30, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.77% |
| Mar 27, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -2.25% |
| Mar 26, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -2.97% |
| Mar 25, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.84% |
| Mar 24, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.83% |
| Mar 23, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% |
| Mar 20, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.22% |
| Mar 19, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.57% |
| Mar 18, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -1.12% |
| Mar 17, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.05% |
| Mar 16, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.13% |
| Mar 13, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -1.17% |
| Mar 12, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -1.75% |
| Mar 11, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.05% |
| Mar 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.30% |
| Mar 9, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 1.57% |
| Mar 6, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.55% |
| Mar 5, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.05% |
| Mar 4, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 1.72% |
| Mar 3, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.95% |
| Mar 2, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.30% |
| Feb 27, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -1.19% |
| Feb 26, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.59% |
| Feb 25, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 1.35% |
| Feb 24, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.81% |
| Feb 23, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -1.64% |
| Feb 20, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.35% |
| Feb 19, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.10% |
| Feb 18, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.55% |
| Feb 17, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.10% |
| Feb 13, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.25% |
| Feb 12, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -2.50% |
| Feb 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.29% |
| Feb 10, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.20% |
| Feb 9, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.49% |
| Feb 6, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.80% |
| Feb 5, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -1.85% |
| Feb 4, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -2.05% |
| Feb 3, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -1.64% |
| Feb 2, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.10% |
| Jan 30, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -1.47% |
| Jan 29, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.75% |
| Jan 28, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.14% |
| Jan 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.10% |
| Jan 26, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.62% |
| Jan 23, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.24% |
| Jan 22, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.82% |
| Jan 21, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 1.02% |