Skip to main content
Vanguard Mega Cap ETF (MGC)
NYSEARCA: MGC · Real-Time Price · USD
215.15
+2.25 (1.06%)
Dec 20, 2024, 4:00 PM EST - Market closed

MGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024211.98216.95211.53215.15215.151.06%139,930
Dec 19, 2024214.98215.21212.82212.90212.900.04%126,925
Dec 18, 2024219.51220.16212.81212.81212.81-3.00%111,738
Dec 17, 2024219.29219.67218.80219.39219.39-0.36%75,223
Dec 16, 2024219.67220.49219.49220.18220.180.56%60,341
Dec 13, 2024219.46219.79218.39218.95218.950.12%42,725
Dec 12, 2024219.45219.66218.68218.68218.68-0.60%51,259
Dec 11, 2024219.05220.30219.05220.01220.010.93%37,496
Dec 10, 2024218.89219.06217.81217.99217.99-0.21%41,180
Dec 9, 2024219.27219.43218.18218.44218.44-0.52%42,857
Dec 6, 2024219.21219.82219.21219.58219.580.34%71,657
Dec 5, 2024219.31219.59218.84218.84218.84-0.17%49,295
Dec 4, 2024218.52219.30218.25219.22219.220.83%80,884
Dec 3, 2024217.30217.50216.83217.42217.420.06%46,355
Dec 2, 2024216.78217.46216.78217.30217.300.39%73,143
Nov 29, 2024215.38216.77215.38216.46216.460.67%29,208
Nov 27, 2024215.51215.62214.64215.02215.02-0.40%47,731
Nov 26, 2024215.21216.08214.94215.88215.880.62%104,028
Nov 25, 2024215.36215.92213.67214.56214.560.26%107,745
Nov 22, 2024213.46214.28213.37214.00214.000.25%67,541
Nov 21, 2024213.62214.06211.28213.47213.470.39%61,241
Nov 20, 2024212.92212.92210.74212.64212.64-0.09%117,470
Nov 19, 2024210.76213.02210.74212.83212.830.49%73,397
Nov 18, 2024211.12212.26210.85211.80211.800.44%72,381
Nov 15, 2024212.59212.60210.28210.88210.88-1.51%72,724
Nov 14, 2024215.50215.68213.92214.12214.12-0.57%69,254
Nov 13, 2024215.35216.14214.58215.35215.350.05%62,307
Nov 12, 2024215.83215.94214.36215.25215.25-0.18%128,421
Nov 11, 2024216.04216.39215.00215.63215.630.03%78,144
Nov 8, 2024215.11216.10215.00215.56215.560.33%55,515
Nov 7, 2024213.80215.15213.54214.85214.850.93%66,304
Nov 6, 2024211.65213.18211.00212.88212.882.54%67,435
Nov 5, 2024205.61207.61205.61207.61207.611.17%47,994
Nov 4, 2024205.81206.14204.58205.21205.21-0.35%58,684
Nov 1, 2024205.90207.34205.69205.93205.930.61%81,550
Oct 31, 2024207.63207.63204.69204.69204.69-2.11%74,187
Oct 30, 2024209.67210.32208.93209.11209.11-0.36%45,958
Oct 29, 2024209.11210.26208.50209.86209.860.31%45,694
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