Vanguard Mega Cap Index Fund ETF Shares (MGC) Historical Stock Data
182.11 ↑2.17 (1.21%)
As of April 26, 2024, 3:48pm EST.
Historical Data
In the past 30 trading days, MGC is down -0.11% a day on average. There have been 13 days where Vanguard Mega Cap Index Fund ETF Shares closed green and 17 days where MGC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 181.53 | 182.11 | ↑$0.58 (0.32%) | 181.15 | 182.54 | 107.06K |
| 2024-04-25 | 178.12 | 179.94 | ↑$1.82 (1.02%) | 177.93 | 180.23 | 64.50K |
| 2024-04-24 | 181.51 | 180.87 | ↓$0.64 (-0.35%) | 180.20 | 181.56 | 62.15K |
| 2024-04-23 | 179.61 | 181.07 | ↑$1.46 (0.81%) | 179.48 | 181.14 | 54.87K |
| 2024-04-22 | 178.00 | 178.79 | ↑$0.79 (0.44%) | 177.22 | 179.72 | 58.68K |
| 2024-04-19 | 178.88 | 177.06 | ↓$1.82 (-1.02%) | 176.66 | 179.19 | 96.55K |
| 2024-04-18 | 179.95 | 179.08 | ↓$0.87 (-0.48%) | 178.82 | 180.68 | 134.01K |
| 2024-04-17 | 181.53 | 179.41 | ↓$2.12 (-1.17%) | 179.28 | 181.66 | 106.28K |
| 2024-04-16 | 181.16 | 180.67 | ↓$0.49 (-0.27%) | 180.36 | 181.47 | 72.89K |
| 2024-04-15 | 184.69 | 180.93 | ↓$3.76 (-2.04%) | 180.74 | 184.72 | 57.64K |
| 2024-04-12 | 184.56 | 183.19 | ↓$1.37 (-0.74%) | 182.66 | 184.80 | 93.68K |
| 2024-04-11 | 184.70 | 185.78 | ↑$1.08 (0.58%) | 183.57 | 186.23 | 46.71K |
| 2024-04-10 | 183.72 | 184.07 | ↑$0.35 (0.19%) | 183.39 | 184.56 | 51.84K |
| 2024-04-09 | 186.01 | 185.58 | ↓$0.43 (-0.23%) | 183.86 | 186.11 | 78.66K |
| 2024-04-08 | 185.91 | 185.50 | ↓$0.41 (-0.22%) | 185.30 | 186.03 | 44.71K |
| 2024-04-05 | 183.97 | 185.61 | ↑$1.64 (0.89%) | 183.97 | 186.15 | 57.15K |
| 2024-04-04 | 186.99 | 183.44 | ↓$3.55 (-1.90%) | 183.44 | 187.41 | 88.11K |
| 2024-04-03 | 185.06 | 185.79 | ↑$0.73 (0.39%) | 185.06 | 186.43 | 68.01K |
| 2024-04-02 | 185.30 | 185.66 | ↑$0.36 (0.19%) | 184.70 | 185.68 | 76.43K |
| 2024-04-01 | 187.25 | 186.80 | ↓$0.45 (-0.24%) | 186.28 | 187.52 | 100.26K |
| 2024-03-28 | 186.87 | 186.87 | ↑$0.00 (0.00%) | 186.80 | 187.39 | 60.72K |
| 2024-03-27 | 186.78 | 187.03 | ↑$0.25 (0.13%) | 185.76 | 187.03 | 83.22K |
| 2024-03-26 | 186.77 | 185.75 | ↓$1.02 (-0.55%) | 185.63 | 186.77 | 98.11K |
| 2024-03-25 | 186.18 | 186.17 | ↓$0.01 (-0.01%) | 185.98 | 186.56 | 124.54K |
| 2024-03-22 | 186.76 | 186.73 | ↓$0.03 (-0.02%) | 186.59 | 187.22 | 79.50K |
| 2024-03-21 | 187.55 | 186.83 | ↓$0.72 (-0.38%) | 186.83 | 187.68 | 49.02K |
| 2024-03-20 | 185.35 | 186.98 | ↑$1.63 (0.88%) | 185.05 | 187.04 | 72.85K |
| 2024-03-19 | 183.88 | 185.30 | ↑$1.42 (0.77%) | 183.51 | 185.35 | 102.01K |
| 2024-03-18 | 184.68 | 184.26 | ↓$0.42 (-0.23%) | 184.21 | 185.29 | 70.81K |
| 2024-03-15 | 183.12 | 183.04 | ↓$0.08 (-0.04%) | 182.51 | 183.72 | 95.44K |
Create an account or log in to view more rows.
$MGC Green by EOD guarentee
$MGC looks good
$MGC jeez
$MGC the FOMO will be epic
$MGC i come here all weekend... every weekend. refresh refresh refresh. smh
$MGC lmao wtf was that
$MGC we back
$MGC warming up
$MGC choo choo
$MGC it can go lower