BlackRock Capital Appreciation R (MRFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.55
0.00 (0.00%)
At close: Aug 26, 2026
MRFGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| Aug 25, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.45% |
| Aug 24, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -1.40% |
| Aug 21, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.45% |
| Aug 20, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.76% |
| Aug 19, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.44% |
| Aug 18, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -1.68% |
| Aug 17, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.37% |
| Aug 14, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.19% |
| Aug 13, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.69% |
| Aug 12, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.76% |
| Aug 11, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.50% |
| Aug 10, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.32% |
| Aug 7, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.95% |
| Aug 6, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.57% |
| Aug 5, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.44% |
| Aug 4, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 2.72% |
| Aug 3, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 2.25% |
| Jul 31, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 1.55% |
| Jul 30, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 3.05% |
| Jul 29, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -2.10% |
| Jul 28, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.74% |
| Jul 27, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.73% |
| Jul 24, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.66% |
| Jul 23, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -1.31% |
| Jul 22, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.36% |
| Jul 21, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 15.33 | 1.42% |
| Jul 20, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 15.11 | 0.09% |
| Jul 17, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 15.10 | -1.06% |
| Jul 16, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 15.26 | -1.81% |
| Jul 15, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 15.54 | 0.48% |
| Jul 14, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 15.47 | 1.50% |
| Jul 13, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 15.24 | -1.47% |
| Jul 10, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 15.47 | 0.13% |
| Jul 9, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 15.45 | 1.10% |
| Jul 8, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 15.28 | 0.35% |
| Jul 7, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 15.22 | -0.96% |
| Jul 6, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 15.37 | 0.93% |
| Jul 2, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 15.23 | -1.17% |
| Jul 1, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 15.41 | -1.03% |
| Jun 30, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 15.57 | 1.62% |
| Jun 29, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 15.33 | 2.33% |
| Jun 26, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 14.98 | -0.17% |
| Jun 25, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 15.00 | -0.09% |
| Jun 24, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 15.02 | -0.05% |
| Jun 23, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 15.02 | -2.23% |
| Jun 22, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 15.37 | -0.65% |
| Jun 18, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 15.47 | 1.36% |
| Jun 17, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 15.26 | -1.00% |
| Jun 16, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 15.41 | -0.82% |