Vanguard Mega Cap ETF (MGC)
AMEX: MGC
· Real-Time Price · USD
239.35
0.83 (0.35%)
At close: Sep 10, 2025, 3:59 PM
MGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 239.24 | 239.35 | 237.98 | 238.52 | 238.52 | 0.37% | 53,463 |
| Sep 9, 2025 | 237.12 | 237.78 | 236.64 | 237.64 | 237.64 | 0.34% | 82,100 |
| Sep 8, 2025 | 236.73 | 237.41 | 236.46 | 236.84 | 236.84 | 0.33% | 75,400 |
| Sep 5, 2025 | 238.01 | 238.05 | 234.84 | 236.06 | 236.06 | -0.32% | 92,623 |
| Sep 4, 2025 | 235.18 | 236.90 | 234.94 | 236.82 | 236.82 | 0.85% | 62,000 |
| Sep 3, 2025 | 234.57 | 235.12 | 233.70 | 234.82 | 234.82 | 0.61% | 68,522 |
| Sep 2, 2025 | 232.08 | 233.39 | 231.27 | 233.39 | 233.39 | -0.71% | 85,906 |
| Aug 29, 2025 | 236.16 | 236.16 | 234.44 | 235.07 | 235.07 | -0.73% | 311,944 |
| Aug 28, 2025 | 235.85 | 236.91 | 235.45 | 236.81 | 236.81 | 0.48% | 199,517 |
| Aug 27, 2025 | 235.07 | 235.89 | 234.91 | 235.68 | 235.68 | 0.18% | 230,100 |
| Aug 26, 2025 | 234.04 | 235.32 | 233.91 | 235.25 | 235.25 | 0.51% | 570,100 |
| Aug 25, 2025 | 234.41 | 235.05 | 234.01 | 234.05 | 234.05 | -0.34% | 57,817 |
| Aug 22, 2025 | 232.16 | 235.28 | 232.16 | 234.84 | 234.84 | 1.48% | 42,300 |
| Aug 21, 2025 | 231.72 | 232.44 | 231.09 | 231.42 | 231.42 | -0.42% | 47,200 |
| Aug 20, 2025 | 232.92 | 233.00 | 230.38 | 232.39 | 232.39 | -0.30% | 57,706 |
| Aug 19, 2025 | 234.98 | 234.98 | 232.77 | 233.09 | 233.09 | -0.82% | 50,700 |
| Aug 18, 2025 | 234.80 | 235.12 | 234.45 | 235.01 | 235.01 | -0.03% | 86,623 |
| Aug 15, 2025 | 236.11 | 236.11 | 234.85 | 235.08 | 235.08 | -0.18% | 54,900 |
| Aug 14, 2025 | 234.56 | 235.81 | 234.56 | 235.50 | 235.50 | 0.16% | 83,146 |
| Aug 13, 2025 | 235.68 | 236.03 | 234.57 | 235.13 | 235.13 | 0.13% | 243,832 |