Skip to main content
Vanguard Mega Cap ETF (MGC)
NYSEARCA: MGC · Real-Time Price · USD
217.85
-3.89 (-1.75%)
Feb 21, 2025, 4:00 PM EST - Market closed

MGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025221.54221.54217.78217.85217.85-1.75%102,207
Feb 20, 2025222.15222.18220.66221.74221.74-0.43%67,213
Feb 19, 2025221.73222.75221.44222.69222.690.26%90,268
Feb 18, 2025221.97222.12220.94222.12222.120.15%177,037
Feb 14, 2025221.76222.01221.50221.78221.780.04%77,409
Feb 13, 2025219.51221.71219.45221.70221.701.19%90,365
Feb 12, 2025217.77219.42217.34219.09219.09-0.27%79,004
Feb 11, 2025218.65219.87218.65219.69219.690.15%49,704
Feb 10, 2025219.07219.71218.76219.37219.370.69%94,482
Feb 7, 2025220.17220.55217.75217.86217.86-1.02%119,876
Feb 6, 2025219.65220.11218.83220.11220.110.44%93,453
Feb 5, 2025217.71219.17217.21219.14219.140.31%117,874
Feb 4, 2025216.63218.58216.63218.47218.470.77%84,563
Feb 3, 2025214.59217.71214.17216.79216.79-0.72%157,975
Jan 31, 2025220.51221.36218.04218.37218.37-0.42%115,378
Jan 30, 2025218.78219.73217.84219.30219.300.40%77,404
Jan 29, 2025219.06219.08217.41218.42218.42-0.44%90,816
Jan 28, 2025217.61219.68216.52219.39219.391.07%107,652
Jan 27, 2025214.94217.24214.94217.06217.06-1.56%135,762
Jan 24, 2025221.21221.53220.05220.50220.50-0.30%89,884
Jan 23, 2025219.48221.17219.43221.17221.170.57%61,374
Jan 22, 2025219.56220.36219.46219.91219.910.78%96,022
Jan 21, 2025217.36218.23216.56218.20218.200.81%111,886
Jan 17, 2025216.67217.04215.78216.45216.451.15%89,524
Jan 16, 2025215.43215.43213.87213.98213.98-0.41%98,461
Jan 15, 2025213.71215.32213.15214.86214.862.00%152,965
Jan 14, 2025211.98212.00209.48210.64210.64-0.07%119,778
Jan 13, 2025208.68210.90208.63210.79210.790.03%125,254
Jan 10, 2025212.84212.84209.90210.73210.73-1.49%220,590
Jan 8, 2025214.01214.44212.48213.92213.920.11%151,350
Jan 7, 2025217.30217.30213.12213.69213.69-1.29%109,227
Jan 6, 2025216.65217.93215.82216.49216.490.73%101,419
Jan 3, 2025213.33215.11213.15214.92214.921.28%91,231
Jan 2, 2025213.74214.43210.74212.21212.21-0.21%190,227
Dec 31, 2024214.32214.46212.24212.66212.66-0.50%98,836
Dec 30, 2024213.58214.89212.45213.73213.73-1.17%72,457
Dec 27, 2024217.35217.38214.62216.26216.26-1.10%93,561
Dec 26, 2024218.29219.07217.77218.66218.66-0.03%86,833
Dec 24, 2024216.51218.72216.51218.72218.721.21%60,332
Dec 23, 2024214.68216.36213.67216.10216.100.44%97,519
Dec 20, 2024211.98216.95211.53215.15214.531.06%139,930
Dec 19, 2024214.98215.21212.82212.90212.280.04%126,925
Dec 18, 2024219.51220.16212.81212.81212.19-3.00%111,738
Dec 17, 2024219.29219.67218.80219.39218.75-0.36%75,223
Dec 16, 2024219.67220.49219.49220.18219.540.56%60,341
Dec 13, 2024219.46219.79218.39218.95218.320.12%42,725
Dec 12, 2024219.45219.66218.68218.68218.05-0.60%51,259
Dec 11, 2024219.05220.30219.05220.01219.370.93%37,496
Dec 10, 2024218.89219.06217.81217.99217.36-0.21%41,180
Dec 9, 2024219.27219.43218.18218.44217.81-0.52%42,857
Dec 6, 2024219.21219.82219.21219.58218.940.34%71,657
Dec 5, 2024219.31219.59218.84218.84218.21-0.17%49,295
Dec 4, 2024218.52219.30218.25219.22218.590.83%80,884
Dec 3, 2024217.30217.50216.83217.42216.790.06%46,355
Dec 2, 2024216.78217.46216.78217.30216.670.39%73,143
Nov 29, 2024215.38216.77215.38216.46215.830.67%29,208
Nov 27, 2024215.51215.62214.64215.02214.40-0.40%47,731
Nov 26, 2024215.21216.08214.94215.88215.250.62%104,028
Nov 25, 2024215.36215.92213.67214.56213.940.26%107,745
Nov 22, 2024213.46214.28213.37214.00213.380.25%67,541
Nov 21, 2024213.62214.06211.28213.47212.850.39%61,241
Nov 20, 2024212.92212.92210.74212.64212.02-0.09%117,470
Nov 19, 2024210.76213.02210.74212.83212.210.49%73,397
Nov 18, 2024211.12212.26210.85211.80211.190.44%72,381
Nov 15, 2024212.59212.60210.28210.88210.27-1.51%72,724
Nov 14, 2024215.50215.68213.92214.12213.50-0.57%69,254
Nov 13, 2024215.35216.14214.58215.35214.730.05%62,307
Nov 12, 2024215.83215.94214.36215.25214.63-0.18%128,421
Nov 11, 2024216.04216.39215.00215.63215.010.03%78,144
Nov 8, 2024215.11216.10215.00215.56214.940.33%55,515
Nov 7, 2024213.80215.15213.54214.85214.230.93%66,304
Nov 6, 2024211.65213.18211.00212.88212.262.54%67,435
Nov 5, 2024205.61207.61205.61207.61207.011.17%47,994
Nov 4, 2024205.81206.14204.58205.21204.62-0.35%58,684
Nov 1, 2024205.90207.34205.69205.93205.330.61%81,550
Oct 31, 2024207.63207.63204.69204.69204.10-2.11%74,187
Oct 30, 2024209.67210.32208.93209.11208.50-0.36%45,958
Oct 29, 2024209.11210.26208.50209.86209.250.31%45,694
Oct 28, 2024209.91209.97209.18209.22208.610.24%52,111
Oct 25, 2024209.56210.69208.51208.72208.12-0.10%68,944
Oct 24, 2024208.90208.92207.76208.92208.320.40%66,601
Oct 23, 2024209.63209.64206.93208.09207.49-1.10%71,372
Oct 22, 2024209.19210.73209.19210.41209.800.09%83,774
Oct 21, 2024210.00210.57209.09210.23209.62-0.04%57,543
Oct 18, 2024210.26210.62209.86210.31209.700.40%47,197
Oct 17, 2024210.82210.82209.47209.47208.860.04%84,371
Oct 16, 2024208.63209.55208.16209.39208.780.43%66,432
Oct 15, 2024210.38210.58208.20208.49207.89-0.89%69,577
Oct 14, 2024209.54210.83209.24210.37209.760.81%58,596
Oct 11, 2024207.53209.04207.53208.68208.080.51%39,910
Oct 10, 2024207.43208.01207.20207.63207.03-0.12%34,518
Oct 9, 2024206.49208.13206.30207.87207.270.68%57,081
Oct 8, 2024205.05206.62205.05206.46205.861.05%52,673
Oct 7, 2024205.72205.89204.01204.31203.72-0.92%54,585
Oct 4, 2024205.85206.32204.48206.20205.600.97%50,537
Oct 3, 2024203.85204.96203.50204.21203.62-0.13%67,937
Oct 2, 2024204.02204.89203.47204.48203.89-0.05%40,559
Oct 1, 2024206.37206.37203.58204.58203.99-1.00%75,905
Sep 30, 2024205.30206.64204.45206.64206.040.41%112,038
Sep 27, 2024206.51206.51205.29205.80205.20-0.11%54,160