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.

DateOpenCloseChangeLowHighVolume
2024-03-28186.87186.87↑$0.00 (0.00%)186.80187.3960.72K
2024-03-27186.78187.03↑$0.25 (0.13%)185.76187.0383.22K
2024-03-26186.77185.75↓$1.02 (-0.55%)185.63186.7798.11K
2024-03-25186.18186.17↓$0.01 (-0.01%)185.98186.56124.54K
2024-03-22186.76186.73↓$0.03 (-0.02%)186.59187.2279.50K
2024-03-21187.55186.83↓$0.72 (-0.38%)186.83187.6849.02K
2024-03-20185.35186.98↑$1.63 (0.88%)185.05187.0472.85K
2024-03-19183.88185.30↑$1.42 (0.77%)183.51185.35102.01K
2024-03-18184.68184.26↓$0.42 (-0.23%)184.21185.2970.81K
2024-03-15183.12183.04↓$0.08 (-0.04%)182.51183.7295.44K
2024-03-14185.16184.56↓$0.60 (-0.32%)183.54185.2358.20K
2024-03-13185.05184.70↓$0.35 (-0.19%)184.34185.0955.50K
2024-03-12183.70184.95↑$1.25 (0.68%)183.00185.0960.64K
2024-03-11182.56182.74↑$0.18 (0.10%)181.78182.9865.88K
2024-03-08184.59182.93↓$1.66 (-0.90%)182.81185.4666.90K
2024-03-07183.55184.28↑$0.73 (0.40%)183.34184.58103.40K
2024-03-06182.66182.42↓$0.24 (-0.13%)181.99183.2264.03K
2024-03-05182.72181.52↓$1.20 (-0.66%)180.74182.7261.90K
2024-03-04183.69183.50↓$0.19 (-0.10%)183.47184.2494.39K
2024-03-01182.67184.00↑$1.33 (0.73%)182.54184.0849.72K
2024-02-29182.15182.22↑$0.07 (0.04%)181.21182.7579.52K
2024-02-28181.49181.55↑$0.06 (0.03%)181.20181.7997.36K
2024-02-27181.95181.95↑$0.00 (0.00%)181.11182.0252.62K
2024-02-26182.67181.74↓$0.93 (-0.51%)181.74182.7476.29K
2024-02-23183.09182.36↓$0.73 (-0.40%)182.35183.32109.83K
2024-02-22180.85182.31↑$1.46 (0.81%)180.76182.6163.63K
2024-02-21177.61178.34↑$0.73 (0.41%)176.96178.3469.54K
2024-02-20178.69178.22↓$0.47 (-0.26%)177.32178.9488.25K
2024-02-16180.37179.29↓$1.08 (-0.60%)179.24180.4956.38K
2024-02-15179.31180.15↑$0.84 (0.47%)179.05180.21125.69K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

MelbourneCheersAu

$MGC i come here all weekend... every weekend. refresh refresh refresh. smh

0 Like Report