BlackRock Mid-Cap Value Fund Class R (MRRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.90
+0.03 (0.19%)
At close: Apr 2, 2026
MRRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.19% |
| Apr 1, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.51% |
| Mar 31, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 2.20% |
| Mar 30, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.13% |
| Mar 27, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -1.53% |
| Mar 26, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -1.01% |
| Mar 25, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.57% |
| Mar 24, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.06% |
| Mar 23, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 1.15% |
| Mar 20, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -1.64% |
| Mar 19, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| Mar 18, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -1.86% |
| Mar 17, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.75% |
| Mar 16, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.75% |
| Mar 13, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.13% |
| Mar 12, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -1.54% |
| Mar 11, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.18% |
| Mar 10, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.79% |
| Mar 9, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.31% |
| Mar 6, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -1.39% |
| Mar 5, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -1.08% |
| Mar 4, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.36% |
| Mar 3, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -1.19% |
| Mar 2, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.53% |
| Feb 27, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.35% |
| Feb 26, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.71% |
| Feb 25, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.18% |
| Feb 24, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.36% |
| Feb 23, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.41% |
| Feb 20, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.35% |
| Feb 19, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.24% |
| Feb 18, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.89% |
| Feb 17, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.18% |
| Feb 13, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.84% |
| Feb 12, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -1.64% |
| Feb 11, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.23% |
| Feb 10, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.23% |
| Feb 9, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.23% |
| Feb 6, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 1.73% |
| Feb 5, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -1.18% |
| Feb 4, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1.37% |
| Feb 3, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.12% |
| Feb 2, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.72% |
| Jan 30, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.78% |
| Jan 29, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.12% |
| Jan 28, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.24% |
| Jan 27, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.24% |
| Jan 26, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.24% |
| Jan 23, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.71% |
| Jan 22, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.48% |