BlackRock Mid-Cap Value Fund Class R (MRRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.98
+0.09 (0.53%)
At close: May 18, 2026
MRRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.59% |
| May 18, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.53% |
| May 15, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -1.46% |
| May 14, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.53% |
| May 13, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.12% |
| May 12, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.35% |
| May 11, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.18% |
| May 8, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.71% |
| May 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.70% |
| May 6, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.65% |
| May 5, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.95% |
| May 4, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.65% |
| May 1, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.12% |
| Apr 30, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 1.80% |
| Apr 29, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| Apr 28, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.18% |
| Apr 27, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| Apr 24, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.48% |
| Apr 23, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.24% |
| Apr 22, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.53% |
| Apr 21, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.65% |
| Apr 20, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.36% |
| Apr 17, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 1.56% |
| Apr 16, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.67% |
| Apr 15, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.30% |
| Apr 14, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.42% |
| Apr 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.10% |
| Apr 10, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.43% |
| Apr 9, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.06% |
| Apr 8, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2.56% |
| Apr 7, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.19% |
| Apr 6, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.38% |
| 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% |