Vanguard Mega Cap Index Fund ETF Shares (MGC) Historical Stock Data
220.50 ↓0.67 (-0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGC is down -0.13% 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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 221.21 | 220.50 | ↓$0.71 (-0.32%) | 220.05 | 221.53 | 89.88K |
| 2025-01-23 | 219.48 | 221.17 | ↑$1.69 (0.77%) | 219.43 | 221.17 | 61.24K |
| 2025-01-22 | 219.56 | 219.91 | ↑$0.35 (0.16%) | 219.46 | 220.36 | 96.02K |
| 2025-01-21 | 217.36 | 218.20 | ↑$0.84 (0.39%) | 216.56 | 218.23 | 111.84K |
| 2025-01-17 | 216.67 | 216.45 | ↓$0.22 (-0.10%) | 215.78 | 217.04 | 89.52K |
| 2025-01-16 | 215.43 | 213.98 | ↓$1.45 (-0.67%) | 213.93 | 215.43 | 98.46K |
| 2025-01-15 | 213.71 | 214.86 | ↑$1.15 (0.54%) | 213.20 | 215.32 | 152.94K |
| 2025-01-14 | 211.98 | 210.64 | ↓$1.34 (-0.63%) | 209.48 | 212.00 | 119.78K |
| 2025-01-13 | 208.68 | 210.79 | ↑$2.11 (1.01%) | 208.63 | 210.90 | 125.25K |
| 2025-01-10 | 212.84 | 210.73 | ↓$2.11 (-0.99%) | 209.90 | 212.84 | 220.59K |
| 2025-01-08 | 214.01 | 213.92 | ↓$0.09 (-0.04%) | 212.48 | 214.44 | 151.05K |
| 2025-01-07 | 217.30 | 213.69 | ↓$3.61 (-1.66%) | 213.12 | 217.30 | 109.23K |
| 2025-01-06 | 216.65 | 216.49 | ↓$0.16 (-0.07%) | 215.82 | 217.91 | 101.42K |
| 2025-01-03 | 213.33 | 214.92 | ↑$1.59 (0.75%) | 213.15 | 215.11 | 91.21K |
| 2025-01-02 | 213.74 | 212.21 | ↓$1.53 (-0.72%) | 210.74 | 214.43 | 189.25K |
| 2024-12-31 | 214.32 | 212.66 | ↓$1.66 (-0.77%) | 212.24 | 214.38 | 98.83K |
| 2024-12-30 | 213.58 | 213.73 | ↑$0.15 (0.07%) | 212.45 | 214.89 | 72.46K |
| 2024-12-27 | 217.35 | 216.26 | ↓$1.09 (-0.50%) | 214.62 | 217.38 | 93.56K |
| 2024-12-26 | 218.29 | 218.66 | ↑$0.37 (0.17%) | 217.77 | 219.07 | 86.83K |
| 2024-12-24 | 216.51 | 218.72 | ↑$2.21 (1.02%) | 216.51 | 218.72 | 60.33K |
| 2024-12-23 | 214.68 | 216.10 | ↑$1.42 (0.66%) | 213.67 | 216.36 | 97.52K |
| 2024-12-20 | 211.98 | 215.15 | ↑$3.17 (1.50%) | 211.53 | 216.95 | 139.93K |
| 2024-12-19 | 214.98 | 212.90 | ↓$2.08 (-0.97%) | 212.82 | 215.21 | 126.92K |
| 2024-12-18 | 219.51 | 212.81 | ↓$6.70 (-3.05%) | 212.81 | 220.16 | 111.58K |
| 2024-12-17 | 219.29 | 219.39 | ↑$0.10 (0.05%) | 218.80 | 219.67 | 75.22K |
| 2024-12-16 | 219.67 | 220.18 | ↑$0.51 (0.23%) | 219.49 | 220.49 | 60.34K |
| 2024-12-13 | 219.46 | 218.95 | ↓$0.51 (-0.23%) | 218.39 | 219.79 | 42.72K |
| 2024-12-12 | 219.45 | 218.68 | ↓$0.77 (-0.35%) | 218.68 | 219.66 | 51.26K |
| 2024-12-11 | 219.05 | 220.01 | ↑$0.96 (0.44%) | 219.05 | 220.30 | 37.50K |
| 2024-12-10 | 218.89 | 217.99 | ↓$0.90 (-0.41%) | 217.81 | 219.06 | 41.18K |
Create an account or log in to view more rows.
$MGC Come on.. Let it fall.. buy later bulls
$MGC diversified
$MGC Nope
$MGC already bouncing back.
$MGC hows short doing? Keep short pls
we need your money.
$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