Skip to main content
Vanguard Mega Cap ETF (MGC)
NYSEARCA: MGC · Real-Time Price · USD
209.86
+0.64 (0.31%)
Oct 29, 2024, 4:00 PM EDT - Market closed

MGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2024209.11210.26208.50209.86209.860.31%45,632
Oct 28, 2024209.91209.97209.18209.22209.220.24%52,111
Oct 25, 2024209.56210.69208.51208.72208.72-0.10%68,944
Oct 24, 2024208.90208.92207.76208.92208.920.40%66,601
Oct 23, 2024209.63209.64206.93208.09208.09-1.10%71,372
Oct 22, 2024209.19210.73209.19210.41210.410.09%83,774
Oct 21, 2024210.00210.57209.09210.23210.23-0.04%57,543
Oct 18, 2024210.26210.62209.86210.31210.310.40%47,197
Oct 17, 2024210.82210.82209.47209.47209.470.04%84,371
Oct 16, 2024208.63209.55208.16209.39209.390.43%66,432
Oct 15, 2024210.38210.58208.20208.49208.49-0.89%69,577
Oct 14, 2024209.54210.83209.24210.37210.370.81%58,596
Oct 11, 2024207.53209.04207.53208.68208.680.51%39,910
Oct 10, 2024207.43208.01207.20207.63207.63-0.12%34,518
Oct 9, 2024206.49208.13206.30207.87207.870.68%57,081
Oct 8, 2024205.05206.62205.05206.46206.461.05%52,673
Oct 7, 2024205.72205.89204.01204.31204.31-0.92%54,585
Oct 4, 2024205.85206.32204.48206.20206.200.97%50,537
Oct 3, 2024203.85204.96203.50204.21204.21-0.13%67,937
Oct 2, 2024204.02204.89203.47204.48204.48-0.05%40,559
Oct 1, 2024206.37206.37203.58204.58204.58-1.00%75,905
Sep 30, 2024205.30206.64204.45206.64206.640.41%112,038
Sep 27, 2024206.51206.51205.29205.80205.80-0.11%54,160
Sep 26, 2024206.99206.99205.43206.02206.020.04%39,124
Sep 25, 2024206.20206.60205.61205.93205.32-0.11%42,420
Sep 24, 2024205.96206.27204.80206.16205.540.23%45,253
Sep 23, 2024205.71205.99205.18205.69205.080.19%58,290
Sep 20, 2024205.33205.74204.36205.29204.68-0.13%55,438
Sep 19, 2024205.44206.33204.80205.55204.941.79%73,397
Sep 18, 2024202.68204.50201.87201.93201.33-0.31%170,753
Sep 17, 2024203.45203.88201.83202.56201.96-0.04%55,694
Sep 16, 2024202.08202.67201.54202.65202.050.12%54,243
Sep 13, 2024201.97202.88201.88202.41201.810.42%61,347
Sep 12, 2024200.26201.84199.44201.56200.960.85%94,847
Sep 11, 2024197.67200.26194.53199.86199.261.18%61,920
Sep 10, 2024197.24197.66195.59197.53196.940.53%63,358
Sep 9, 2024195.83196.92195.17196.48195.891.10%141,377
Sep 6, 2024198.04198.47194.06194.35193.77-1.78%82,540
Sep 5, 2024198.25199.49197.08197.87197.28-0.17%142,937
Sep 4, 2024197.79199.57197.67198.20197.61-0.27%116,733
Sep 3, 2024201.95201.95197.89198.73198.14-2.11%84,654
Aug 30, 2024201.98203.24201.04203.02202.411.00%47,981
Aug 29, 2024201.93203.11200.61201.00200.40-0.05%79,857
Aug 28, 2024202.30202.30199.99201.11200.51-0.65%50,790
Aug 27, 2024201.47202.60201.41202.43201.830.22%43,351
Aug 26, 2024202.86203.15201.46201.98201.38-0.32%46,562
Aug 23, 2024201.78202.91200.92202.63202.031.03%48,482
Aug 22, 2024203.12203.37200.10200.56199.96-0.94%51,338
Aug 21, 2024202.13203.02201.63202.46201.860.34%54,974
Aug 20, 2024201.96202.62201.49201.77201.17-0.11%42,724
Aug 19, 2024200.27202.01200.20202.00201.400.94%208,392
Aug 16, 2024198.95200.34198.95200.12199.520.20%47,866
Aug 15, 2024198.38199.73198.11199.72199.121.81%75,445
Aug 14, 2024195.85196.60194.87196.17195.580.34%151,944
Aug 13, 2024193.34195.50193.34195.50194.921.75%106,418
Aug 12, 2024192.31192.91191.26192.14191.570.14%56,189
Aug 9, 2024190.46192.32190.31191.88191.310.55%64,760
Aug 8, 2024188.57191.07187.80190.83190.262.37%87,176
Aug 7, 2024189.84190.98186.18186.42185.86-0.65%94,142
Aug 6, 2024186.79190.32185.96187.64187.080.92%181,892
Aug 5, 2024182.88188.06182.83185.93185.38-3.14%257,646
Aug 2, 2024192.33193.17190.37191.95191.38-1.86%83,570
Aug 1, 2024199.25199.92194.35195.59195.01-1.30%64,709
Jul 31, 2024197.62199.05197.11198.16197.571.77%155,946
Jul 30, 2024196.59196.96193.66194.71194.13-0.70%55,214
Jul 29, 2024196.92197.04195.46196.09195.500.04%40,726
Jul 26, 2024195.45197.04195.26196.01195.431.09%69,860
Jul 25, 2024195.15197.30193.70193.89193.31-0.65%86,671
Jul 24, 2024198.03198.09194.91195.16194.58-2.51%107,225
Jul 23, 2024200.48201.25199.99200.19199.59-0.05%54,027
Jul 22, 2024199.75200.62199.07200.30199.701.04%92,040
Jul 19, 2024199.30200.18198.01198.24197.65-0.72%57,387
Jul 18, 2024201.98202.01198.92199.67199.07-0.77%62,160
Jul 17, 2024202.05202.48201.05201.22200.62-1.58%69,085
Jul 16, 2024204.39204.50203.50204.46203.850.37%65,823
Jul 15, 2024204.01204.72202.96203.70203.090.41%61,484
Jul 12, 2024202.18204.38202.08202.87202.260.47%74,375
Jul 11, 2024204.49204.49201.57201.93201.33-1.27%80,903
Jul 10, 2024202.87204.58202.81204.52203.911.06%61,331
Jul 9, 2024202.60202.85202.33202.37201.770.09%58,917
Jul 8, 2024202.32202.48201.77202.18201.580.04%67,427
Jul 5, 2024200.82202.15200.77202.09201.490.79%74,400
Jul 3, 2024199.55200.67199.53200.51199.910.45%39,747
Jul 2, 2024197.59199.62197.59199.62199.020.70%41,835
Jul 1, 2024197.84198.25196.89198.24197.650.48%99,929
Jun 28, 2024198.67199.70197.14197.29196.70-0.48%77,681
Jun 27, 2024197.98198.47197.63198.24197.65-0.19%109,095
Jun 26, 2024197.71198.67197.63198.62197.410.34%39,197
Jun 25, 2024197.45198.09197.15197.94196.740.62%73,416
Jun 24, 2024197.52198.49196.72196.72195.52-0.51%45,864
Jun 21, 2024198.26198.28197.35197.72196.52-0.21%51,555
Jun 20, 2024199.18199.31197.42198.14196.94-0.23%74,316
Jun 18, 2024198.41198.67198.04198.60197.390.18%57,008
Jun 17, 2024196.51198.78196.22198.25197.040.82%60,317
Jun 14, 2024195.79196.63195.65196.63195.430.21%53,201
Jun 13, 2024196.60196.60195.20196.21195.020.32%50,151
Jun 12, 2024195.68196.51195.29195.58194.390.82%71,645
Jun 11, 2024192.98193.99192.04193.99192.810.38%62,248
Jun 10, 2024192.44193.28192.18193.25192.070.32%42,901
Jun 7, 2024192.59193.53192.10192.63191.460.01%76,514