Vanguard Mega Cap Index Fund ETF Shares (MGC) Historical Stock Data
186.87 ↓0.16 (-0.09%)
As of March 28, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, MGC is up 0.01% a day on average. There have been 14 days where Vanguard Mega Cap Index Fund ETF Shares closed green and 16 days where MGC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 185.16 | 184.56 | ↓$0.60 (-0.32%) | 183.54 | 185.23 | 58.20K |
2024-03-13 | 185.05 | 184.70 | ↓$0.35 (-0.19%) | 184.34 | 185.09 | 55.50K |
2024-03-12 | 183.70 | 184.95 | ↑$1.25 (0.68%) | 183.00 | 185.09 | 60.64K |
2024-03-11 | 182.56 | 182.74 | ↑$0.18 (0.10%) | 181.78 | 182.98 | 65.88K |
2024-03-08 | 184.59 | 182.93 | ↓$1.66 (-0.90%) | 182.81 | 185.46 | 66.90K |
2024-03-07 | 183.55 | 184.28 | ↑$0.73 (0.40%) | 183.34 | 184.58 | 103.40K |
2024-03-06 | 182.66 | 182.42 | ↓$0.24 (-0.13%) | 181.99 | 183.22 | 64.03K |
2024-03-05 | 182.72 | 181.52 | ↓$1.20 (-0.66%) | 180.74 | 182.72 | 61.90K |
2024-03-04 | 183.69 | 183.50 | ↓$0.19 (-0.10%) | 183.47 | 184.24 | 94.39K |
2024-03-01 | 182.67 | 184.00 | ↑$1.33 (0.73%) | 182.54 | 184.08 | 49.72K |
2024-02-29 | 182.15 | 182.22 | ↑$0.07 (0.04%) | 181.21 | 182.75 | 79.52K |
2024-02-28 | 181.49 | 181.55 | ↑$0.06 (0.03%) | 181.20 | 181.79 | 97.36K |
2024-02-27 | 181.95 | 181.95 | ↑$0.00 (0.00%) | 181.11 | 182.02 | 52.62K |
2024-02-26 | 182.67 | 181.74 | ↓$0.93 (-0.51%) | 181.74 | 182.74 | 76.29K |
2024-02-23 | 183.09 | 182.36 | ↓$0.73 (-0.40%) | 182.35 | 183.32 | 109.83K |
2024-02-22 | 180.85 | 182.31 | ↑$1.46 (0.81%) | 180.76 | 182.61 | 63.63K |
2024-02-21 | 177.61 | 178.34 | ↑$0.73 (0.41%) | 176.96 | 178.34 | 69.54K |
2024-02-20 | 178.69 | 178.22 | ↓$0.47 (-0.26%) | 177.32 | 178.94 | 88.25K |
2024-02-16 | 180.37 | 179.29 | ↓$1.08 (-0.60%) | 179.24 | 180.49 | 56.38K |
2024-02-15 | 179.31 | 180.15 | ↑$0.84 (0.47%) | 179.05 | 180.21 | 125.69K |
Create an account or log in to view more rows.
$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
$MGC looks like a loading