Vanguard Mega Cap ETF (MGC)
NYSEARCA: MGC · Real-Time Price · USD
200.30
-4.38 (-2.14%)
At close: Mar 28, 2025, 4:00 PM
199.43
-0.87 (-0.43%)
After-hours: Mar 28, 2025, 7:22 PM EDT
MGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 203.99 | 204.28 | 200.12 | 200.30 | 200.30 | -2.14% | 109,291 |
| Mar 27, 2025 | 204.75 | 206.03 | 204.15 | 204.68 | 204.68 | -0.61% | 67,844 |
| Mar 26, 2025 | 208.50 | 208.73 | 205.42 | 205.93 | 205.33 | -1.37% | 58,244 |
| Mar 25, 2025 | 208.64 | 208.97 | 208.08 | 208.80 | 208.19 | 0.33% | 52,224 |
| Mar 24, 2025 | 206.89 | 208.43 | 206.89 | 208.11 | 207.50 | 1.79% | 87,655 |
| Mar 21, 2025 | 202.51 | 204.58 | 202.21 | 204.45 | 203.85 | 0.19% | 64,104 |
| Mar 20, 2025 | 203.15 | 205.97 | 202.84 | 204.07 | 203.48 | -0.18% | 73,618 |
| Mar 19, 2025 | 202.94 | 205.80 | 202.59 | 204.44 | 203.84 | 1.06% | 77,775 |
| Mar 18, 2025 | 203.83 | 203.83 | 201.68 | 202.29 | 201.70 | -1.11% | 83,740 |
| Mar 17, 2025 | 203.11 | 205.61 | 203.10 | 204.56 | 203.96 | 0.55% | 84,791 |
| Mar 14, 2025 | 200.89 | 203.69 | 200.84 | 203.45 | 202.86 | 2.13% | 194,170 |
| Mar 13, 2025 | 201.97 | 201.97 | 198.72 | 199.20 | 198.62 | -1.42% | 291,816 |
| Mar 12, 2025 | 203.09 | 203.48 | 200.23 | 202.06 | 201.47 | 0.61% | 166,576 |
| Mar 11, 2025 | 201.47 | 203.06 | 199.18 | 200.83 | 200.24 | -0.65% | 262,816 |
| Mar 10, 2025 | 204.99 | 205.39 | 200.35 | 202.14 | 201.55 | -2.92% | 171,253 |
| Mar 7, 2025 | 206.56 | 208.76 | 204.56 | 208.23 | 207.62 | 0.48% | 190,993 |
| Mar 6, 2025 | 208.48 | 210.16 | 206.41 | 207.23 | 206.63 | -1.90% | 207,008 |
| Mar 5, 2025 | 208.90 | 211.99 | 207.68 | 211.25 | 210.63 | 1.07% | 230,811 |
| Mar 4, 2025 | 209.52 | 212.03 | 207.11 | 209.01 | 208.40 | -1.14% | 224,475 |
| Mar 3, 2025 | 215.90 | 216.45 | 209.84 | 211.43 | 210.81 | -1.80% | 237,230 |
| Feb 28, 2025 | 211.75 | 215.43 | 210.91 | 215.31 | 214.68 | 1.71% | 150,423 |
| Feb 27, 2025 | 216.34 | 216.89 | 211.69 | 211.69 | 211.07 | -1.74% | 370,289 |
| Feb 26, 2025 | 216.03 | 217.20 | 214.45 | 215.44 | 214.81 | 0.09% | 122,950 |
| Feb 25, 2025 | 216.47 | 216.87 | 213.57 | 215.25 | 214.62 | -0.65% | 101,253 |
| Feb 24, 2025 | 218.65 | 218.94 | 216.53 | 216.65 | 216.02 | -0.55% | 89,052 |
| Feb 21, 2025 | 221.54 | 221.54 | 217.78 | 217.85 | 217.22 | -1.75% | 102,207 |
| Feb 20, 2025 | 222.15 | 222.18 | 220.66 | 221.74 | 221.09 | -0.43% | 67,213 |
| Feb 19, 2025 | 221.73 | 222.75 | 221.44 | 222.69 | 222.04 | 0.26% | 90,268 |
| Feb 18, 2025 | 221.97 | 222.12 | 220.94 | 222.12 | 221.47 | 0.15% | 177,037 |
| Feb 14, 2025 | 221.76 | 222.01 | 221.50 | 221.78 | 221.13 | 0.04% | 77,409 |
| Feb 13, 2025 | 219.51 | 221.71 | 219.45 | 221.70 | 221.05 | 1.19% | 90,365 |
| Feb 12, 2025 | 217.77 | 219.42 | 217.34 | 219.09 | 218.45 | -0.27% | 79,004 |
| Feb 11, 2025 | 218.65 | 219.87 | 218.65 | 219.69 | 219.05 | 0.15% | 49,704 |
| Feb 10, 2025 | 219.07 | 219.71 | 218.76 | 219.37 | 218.73 | 0.69% | 94,482 |
| Feb 7, 2025 | 220.17 | 220.55 | 217.75 | 217.86 | 217.23 | -1.02% | 119,876 |
| Feb 6, 2025 | 219.65 | 220.11 | 218.83 | 220.11 | 219.47 | 0.44% | 93,453 |
| Feb 5, 2025 | 217.71 | 219.17 | 217.21 | 219.14 | 218.50 | 0.31% | 117,874 |
| Feb 4, 2025 | 216.63 | 218.58 | 216.63 | 218.47 | 217.83 | 0.77% | 84,563 |
| Feb 3, 2025 | 214.59 | 217.71 | 214.17 | 216.79 | 216.16 | -0.72% | 157,975 |
| Jan 31, 2025 | 220.51 | 221.36 | 218.04 | 218.37 | 217.73 | -0.42% | 115,378 |
| Jan 30, 2025 | 218.78 | 219.73 | 217.84 | 219.30 | 218.66 | 0.40% | 77,404 |
| Jan 29, 2025 | 219.06 | 219.08 | 217.41 | 218.42 | 217.78 | -0.44% | 90,816 |
| Jan 28, 2025 | 217.61 | 219.68 | 216.52 | 219.39 | 218.75 | 1.07% | 107,652 |
| Jan 27, 2025 | 214.94 | 217.24 | 214.94 | 217.06 | 216.43 | -1.56% | 135,762 |
| Jan 24, 2025 | 221.21 | 221.53 | 220.05 | 220.50 | 219.86 | -0.30% | 89,884 |
| Jan 23, 2025 | 219.48 | 221.17 | 219.43 | 221.17 | 220.53 | 0.57% | 61,374 |
| Jan 22, 2025 | 219.56 | 220.36 | 219.46 | 219.91 | 219.27 | 0.78% | 96,022 |
| Jan 21, 2025 | 217.36 | 218.23 | 216.56 | 218.20 | 217.56 | 0.81% | 111,886 |
| Jan 17, 2025 | 216.67 | 217.04 | 215.78 | 216.45 | 215.82 | 1.15% | 89,524 |
| Jan 16, 2025 | 215.43 | 215.43 | 213.87 | 213.98 | 213.36 | -0.41% | 98,461 |