Skip to main content
logo
BlackRock Mid-Cap Value R (MRRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.10
-0.21 (-1.15%)
At close: Jul 8, 2026

MRRFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202618.1018.1018.1018.1018.10-1.15%
Jul 7, 202618.3118.3118.3118.3118.31-0.22%
Jul 6, 202618.3518.3518.3518.3518.350.11%
Jul 2, 202618.3318.3318.3318.3318.330.49%
Jul 1, 202618.2418.2418.2418.2418.240.16%
Jun 30, 202618.2118.2118.2118.2118.21-0.11%
Jun 29, 202618.2318.2318.2318.2318.230.72%
Jun 26, 202618.1018.1018.1018.1018.10-0.77%
Jun 25, 202618.2418.2418.2418.2418.240.88%
Jun 24, 202618.0818.0818.0818.0818.080.56%
Jun 23, 202617.9817.9817.9817.9817.98-0.66%
Jun 22, 202618.1018.1018.1018.1018.10-0.06%
Jun 18, 202618.1118.1118.1118.1118.110.56%
Jun 17, 202618.0118.0118.0118.0118.01-1.32%
Jun 16, 202618.2518.2518.2518.2518.250.22%
Jun 15, 202618.2118.2118.2118.2118.211.00%
Jun 12, 202618.0318.0318.0318.0318.031.12%
Jun 11, 202617.8317.8317.8317.8317.831.94%
Jun 10, 202617.4917.4917.4917.4917.49-1.58%
Jun 9, 202617.7717.7717.7717.7717.770.74%
Jun 8, 202617.6417.6417.6417.6417.640.17%
Jun 5, 202617.6117.6117.6117.6117.61-1.95%
Jun 4, 202617.9617.9617.9617.9617.960.62%
Jun 3, 202617.8517.8517.8517.8517.85-0.34%
Jun 2, 202617.9117.9117.9117.9117.911.13%
Jun 1, 202617.7117.7117.7117.7117.710.74%
May 29, 202617.5817.5817.5817.5817.580.17%
May 28, 202617.5517.5517.5517.5517.550.17%
May 27, 202617.5217.5217.5217.5217.520.17%
May 26, 202617.4917.4917.4917.4917.490.81%
May 22, 202617.3517.3517.3517.3517.351.11%
May 21, 202617.1617.1617.1617.1617.160.70%
May 20, 202617.0417.0417.0417.0417.040.95%
May 19, 202616.8816.8816.8816.8816.88-0.59%
May 18, 202616.9816.9816.9816.9816.980.53%
May 15, 202616.8916.8916.8916.8916.89-1.46%
May 14, 202617.1417.1417.1417.1417.140.53%
May 13, 202617.0517.0517.0517.0517.050.12%
May 12, 202617.0317.0317.0317.0317.03-0.35%
May 11, 202617.0917.0917.0917.0917.09-0.18%
May 8, 202617.1217.1217.1217.1217.120.71%
May 7, 202617.0017.0017.0017.0017.00-0.70%
May 6, 202617.1217.1217.1217.1217.120.65%
May 5, 202617.0117.0117.0117.0117.010.95%
May 4, 202616.8516.8516.8516.8516.85-0.65%
May 1, 202616.9616.9616.9616.9616.96-0.12%
Apr 30, 202616.9816.9816.9816.9816.981.80%
Apr 29, 202616.6816.6816.6816.6816.68-
Apr 28, 202616.6816.6816.6816.6816.68-0.18%
Apr 27, 202616.7116.7116.7116.7116.71-