Vanguard Mega Cap Index Fund ETF Shares (MGC) Historical Stock Data
196.01 ↑2.12 (1.09%)
As of July 26, 2024, 3:41pm EST.
Historical Data
In the past 30 trading days, MGC is down -0.06% a day on average. There have been 15 days where Vanguard Mega Cap Index Fund ETF Shares closed green and 15 days where MGC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 195.45 | 196.01 | ↑$0.56 (0.29%) | 195.26 | 197.01 | 69.86K |
| 2024-07-25 | 195.15 | 193.89 | ↓$1.26 (-0.65%) | 193.70 | 197.30 | 86.67K |
| 2024-07-24 | 198.03 | 195.16 | ↓$2.87 (-1.45%) | 194.91 | 198.09 | 107.02K |
| 2024-07-23 | 200.48 | 200.19 | ↓$0.29 (-0.14%) | 199.99 | 201.25 | 54.02K |
| 2024-07-22 | 199.75 | 200.30 | ↑$0.55 (0.28%) | 199.15 | 200.62 | 92.01K |
| 2024-07-19 | 199.30 | 198.24 | ↓$1.06 (-0.53%) | 198.04 | 200.18 | 57.36K |
| 2024-07-18 | 201.98 | 199.67 | ↓$2.31 (-1.14%) | 198.92 | 202.01 | 62.14K |
| 2024-07-17 | 202.05 | 201.22 | ↓$0.83 (-0.41%) | 201.05 | 202.48 | 69.08K |
| 2024-07-16 | 204.39 | 204.46 | ↑$0.07 (0.03%) | 203.50 | 204.47 | 65.82K |
| 2024-07-15 | 204.01 | 203.70 | ↓$0.31 (-0.15%) | 202.96 | 204.72 | 61.48K |
| 2024-07-12 | 202.18 | 202.87 | ↑$0.69 (0.34%) | 202.08 | 204.38 | 74.32K |
| 2024-07-11 | 204.49 | 201.93 | ↓$2.56 (-1.25%) | 201.57 | 204.49 | 80.90K |
| 2024-07-10 | 202.87 | 204.52 | ↑$1.65 (0.81%) | 202.81 | 204.58 | 61.32K |
| 2024-07-09 | 202.60 | 202.37 | ↓$0.23 (-0.11%) | 202.33 | 202.85 | 58.42K |
| 2024-07-08 | 202.32 | 202.18 | ↓$0.14 (-0.07%) | 201.77 | 202.48 | 67.26K |
| 2024-07-05 | 200.82 | 202.09 | ↑$1.27 (0.63%) | 200.77 | 202.15 | 74.38K |
| 2024-07-03 | 199.55 | 200.51 | ↑$0.96 (0.48%) | 199.53 | 200.67 | 39.75K |
| 2024-07-02 | 197.59 | 199.62 | ↑$2.03 (1.03%) | 197.59 | 199.62 | 41.84K |
| 2024-07-01 | 197.84 | 198.24 | ↑$0.40 (0.20%) | 196.89 | 198.25 | 99.93K |
| 2024-06-28 | 198.67 | 197.29 | ↓$1.38 (-0.69%) | 197.14 | 199.70 | 77.68K |
| 2024-06-27 | 197.98 | 198.24 | ↑$0.26 (0.13%) | 197.63 | 198.47 | 109.10K |
| 2024-06-26 | 197.71 | 198.62 | ↑$0.91 (0.46%) | 197.63 | 198.67 | 38.99K |
| 2024-06-25 | 197.45 | 197.94 | ↑$0.49 (0.25%) | 197.23 | 198.02 | 73.42K |
| 2024-06-24 | 197.52 | 196.72 | ↓$0.80 (-0.41%) | 196.72 | 198.49 | 45.86K |
| 2024-06-21 | 198.26 | 197.72 | ↓$0.54 (-0.27%) | 197.54 | 198.28 | 51.55K |
| 2024-06-20 | 199.18 | 198.14 | ↓$1.04 (-0.52%) | 197.42 | 199.31 | 74.31K |
| 2024-06-18 | 198.41 | 198.60 | ↑$0.19 (0.10%) | 198.04 | 198.67 | 57K |
| 2024-06-17 | 196.51 | 198.25 | ↑$1.74 (0.89%) | 196.22 | 198.78 | 60.30K |
| 2024-06-14 | 195.79 | 196.63 | ↑$0.84 (0.43%) | 195.65 | 196.63 | 53.20K |
| 2024-06-13 | 196.60 | 196.21 | ↓$0.39 (-0.20%) | 195.20 | 196.60 | 50.11K |
Create an account or log in to view more rows.
$MGC f this stock
$MGC very normal lol sike
$MGC money comes and goes but your story stays with you the rest of your life. Apes for life ??
$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