BlackRock MuniYield Quality Fund, Inc. (MQY)
NYSE: MQY · Real-Time Price · USD
11.15
+0.09 (0.81%)
Aug 13, 2025, 4:00 PM - Market closed
MQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 11.13 | 11.15 | 11.08 | 11.15 | 11.15 | 0.81% | 141,617 |
| Aug 12, 2025 | 11.04 | 11.10 | 11.02 | 11.06 | 11.06 | - | 129,786 |
| Aug 11, 2025 | 11.04 | 11.08 | 11.03 | 11.06 | 11.06 | 0.18% | 156,795 |
| Aug 8, 2025 | 11.06 | 11.11 | 11.02 | 11.04 | 11.04 | -0.45% | 198,127 |
| Aug 7, 2025 | 11.14 | 11.24 | 11.03 | 11.09 | 11.09 | -0.36% | 169,684 |
| Aug 6, 2025 | 11.13 | 11.21 | 11.09 | 11.13 | 11.13 | 0.36% | 135,749 |
| Aug 5, 2025 | 11.04 | 11.14 | 11.03 | 11.09 | 11.09 | 0.27% | 164,627 |
| Aug 4, 2025 | 11.09 | 11.09 | 10.96 | 11.06 | 11.06 | -0.09% | 87,780 |
| Aug 1, 2025 | 11.02 | 11.07 | 10.95 | 11.07 | 11.07 | 1.00% | 157,663 |
| Jul 31, 2025 | 10.86 | 11.00 | 10.86 | 10.96 | 10.96 | 0.92% | 153,241 |
| Jul 30, 2025 | 10.87 | 10.87 | 10.83 | 10.86 | 10.86 | 0.18% | 97,419 |
| Jul 29, 2025 | 10.90 | 10.90 | 10.80 | 10.84 | 10.84 | -0.18% | 159,764 |
| Jul 28, 2025 | 10.83 | 10.89 | 10.81 | 10.86 | 10.86 | 0.46% | 87,172 |
| Jul 25, 2025 | 10.84 | 10.85 | 10.79 | 10.81 | 10.81 | -0.09% | 100,837 |
| Jul 24, 2025 | 10.78 | 10.83 | 10.78 | 10.82 | 10.82 | -0.18% | 120,776 |
| Jul 23, 2025 | 10.85 | 10.85 | 10.81 | 10.84 | 10.84 | - | 115,718 |
| Jul 22, 2025 | 10.81 | 10.85 | 10.78 | 10.84 | 10.84 | 0.56% | 128,527 |
| Jul 21, 2025 | 10.83 | 10.86 | 10.78 | 10.78 | 10.78 | -0.37% | 124,813 |
| Jul 18, 2025 | 10.95 | 10.95 | 10.81 | 10.82 | 10.82 | -0.92% | 142,221 |
| Jul 17, 2025 | 10.94 | 10.96 | 10.87 | 10.92 | 10.92 | -0.27% | 149,248 |
| Jul 16, 2025 | 11.03 | 11.03 | 10.90 | 10.95 | 10.95 | -0.27% | 115,180 |
| Jul 15, 2025 | 11.06 | 11.06 | 10.98 | 10.98 | 10.98 | -0.90% | 130,246 |
| Jul 14, 2025 | 11.06 | 11.12 | 11.05 | 11.08 | 11.02 | 0.18% | 118,219 |
| Jul 11, 2025 | 11.08 | 11.09 | 11.06 | 11.06 | 11.00 | -0.36% | 64,668 |
| Jul 10, 2025 | 11.16 | 11.17 | 11.06 | 11.10 | 11.04 | -0.27% | 114,265 |
| Jul 9, 2025 | 11.15 | 11.15 | 11.08 | 11.13 | 11.07 | 0.18% | 142,076 |
| Jul 8, 2025 | 11.15 | 11.15 | 11.07 | 11.11 | 11.05 | -0.18% | 130,687 |
| Jul 7, 2025 | 11.22 | 11.22 | 11.09 | 11.13 | 11.07 | -0.71% | 120,052 |
| Jul 3, 2025 | 11.23 | 11.26 | 11.18 | 11.21 | 11.15 | -0.18% | 49,441 |
| Jul 2, 2025 | 11.14 | 11.23 | 11.14 | 11.23 | 11.17 | 0.81% | 162,238 |
| Jul 1, 2025 | 11.11 | 11.15 | 11.08 | 11.14 | 11.08 | 0.27% | 123,884 |
| Jun 30, 2025 | 11.07 | 11.11 | 11.02 | 11.11 | 11.05 | 0.73% | 175,374 |
| Jun 27, 2025 | 11.01 | 11.04 | 10.98 | 11.03 | 10.97 | 0.64% | 187,196 |
| Jun 26, 2025 | 11.00 | 11.03 | 10.96 | 10.96 | 10.90 | -0.45% | 124,124 |
| Jun 25, 2025 | 10.96 | 11.04 | 10.96 | 11.01 | 10.95 | 0.27% | 334,130 |
| Jun 24, 2025 | 10.99 | 11.00 | 10.95 | 10.98 | 10.92 | 0.09% | 112,214 |
| Jun 23, 2025 | 10.95 | 10.98 | 10.92 | 10.97 | 10.91 | 0.46% | 88,701 |
| Jun 20, 2025 | 10.94 | 10.97 | 10.92 | 10.92 | 10.86 | 0.18% | 160,993 |
| Jun 18, 2025 | 10.94 | 10.97 | 10.90 | 10.90 | 10.84 | -0.37% | 124,524 |
| Jun 17, 2025 | 10.92 | 10.95 | 10.89 | 10.94 | 10.88 | 0.37% | 226,746 |
| Jun 16, 2025 | 10.92 | 10.94 | 10.88 | 10.90 | 10.84 | -0.18% | 166,436 |
| Jun 13, 2025 | 10.92 | 10.95 | 10.89 | 10.92 | 10.86 | -0.82% | 102,582 |
| Jun 12, 2025 | 11.01 | 11.04 | 10.99 | 11.01 | 10.89 | 0.09% | 128,440 |
| Jun 11, 2025 | 10.99 | 11.00 | 10.94 | 11.00 | 10.88 | 0.46% | 149,230 |
| Jun 10, 2025 | 10.96 | 10.99 | 10.92 | 10.95 | 10.84 | - | 184,215 |
| Jun 9, 2025 | 11.02 | 11.03 | 10.93 | 10.95 | 10.84 | -0.27% | 275,293 |
| Jun 6, 2025 | 11.00 | 11.00 | 10.94 | 10.98 | 10.87 | -0.09% | 134,780 |
| Jun 5, 2025 | 11.05 | 11.06 | 10.98 | 10.99 | 10.87 | -0.09% | 180,081 |
| Jun 4, 2025 | 11.02 | 11.05 | 11.00 | 11.00 | 10.88 | - | 131,832 |
| Jun 3, 2025 | 11.06 | 11.06 | 10.99 | 11.00 | 10.88 | -0.09% | 230,894 |