Skip to main content
IC
Vanguard Mega Cap ETF (MGC)
NYSEARCA: MGC · Real-Time Price · USD
210.63
+7.05 (3.46%)
At close: May 12, 2025, 4:00 PM
210.63
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

MGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025210.18210.66208.54210.63210.633.46%66,784
May 9, 2025204.62205.04203.23203.58203.58-0.20%132,834
May 8, 2025204.23205.91202.97203.99203.990.61%84,245
May 7, 2025202.26203.56200.84202.75202.750.41%100,574
May 6, 2025201.57203.34201.38201.93201.93-0.83%76,710
May 5, 2025203.26204.82203.25203.62203.62-0.64%186,430
May 2, 2025204.35205.63203.51204.93204.931.46%112,861
May 1, 2025202.86204.07201.90201.98201.980.84%275,096
Apr 30, 2025197.63201.13195.68200.29200.29-0.04%126,956
Apr 29, 2025198.34200.70198.34200.37200.370.63%81,264
Apr 28, 2025199.29200.02197.00199.12199.120.02%62,077
Apr 25, 2025197.41199.17196.45199.08199.081.00%51,849
Apr 24, 2025193.40197.35193.40197.10197.102.08%72,908
Apr 23, 2025194.84196.45192.39193.09193.091.78%104,258
Apr 22, 2025187.14190.36187.03189.72189.722.52%194,700
Apr 21, 2025187.60187.60182.96185.05185.05-2.33%222,570
Apr 17, 2025190.21191.15188.65189.47189.47-0.06%125,647
Apr 16, 2025191.79192.90187.57189.59189.59-2.38%147,223
Apr 15, 2025194.72196.08193.94194.22194.22-0.23%82,100
Apr 14, 2025196.83196.83193.29194.67194.670.75%108,960
Apr 11, 2025189.21193.70188.50193.23193.231.79%140,065
Apr 10, 2025192.37192.93184.45189.84189.84-3.53%159,952
Apr 9, 2025178.26197.59178.26196.79196.799.80%325,556
Apr 8, 2025188.23189.54176.49179.23179.23-1.36%228,396
Apr 7, 2025175.37187.98173.32181.70181.70-0.20%432,546
Apr 4, 2025188.39188.90181.94182.07182.07-5.99%415,498
Apr 3, 2025195.94197.08193.44193.68193.68-4.83%175,289
Apr 2, 2025199.99204.33199.99203.50203.500.60%95,915
Apr 1, 2025200.55202.85199.76202.28202.280.45%306,515
Mar 31, 2025197.79201.78196.84201.38201.380.54%128,977
Mar 28, 2025203.99204.28200.12200.30200.30-2.14%109,291
Mar 27, 2025204.75206.03204.15204.68204.68-0.61%67,844
Mar 26, 2025208.50208.73205.42205.93205.33-1.37%58,244
Mar 25, 2025208.64208.97208.08208.80208.190.33%52,224
Mar 24, 2025206.89208.43206.89208.11207.501.79%87,655
Mar 21, 2025202.51204.58202.21204.45203.850.19%64,104
Mar 20, 2025203.15205.97202.84204.07203.48-0.18%73,618
Mar 19, 2025202.94205.80202.59204.44203.841.06%77,775
Mar 18, 2025203.83203.83201.68202.29201.70-1.11%83,740
Mar 17, 2025203.11205.61203.10204.56203.960.55%84,791
Mar 14, 2025200.89203.69200.84203.45202.862.13%194,170
Mar 13, 2025201.97201.97198.72199.20198.62-1.42%291,816
Mar 12, 2025203.09203.48200.23202.06201.470.61%166,576
Mar 11, 2025201.47203.06199.18200.83200.24-0.65%262,816
Mar 10, 2025204.99205.39200.35202.14201.55-2.92%171,253
Mar 7, 2025206.56208.76204.56208.23207.620.48%190,993
Mar 6, 2025208.48210.16206.41207.23206.63-1.90%207,008
Mar 5, 2025208.90211.99207.68211.25210.631.07%230,811
Mar 4, 2025209.52212.03207.11209.01208.40-1.14%224,475
Mar 3, 2025215.90216.45209.84211.43210.81-1.80%237,230