Home > Quotes > MGC > Historical Prices

Vanguard Mega Cap ETF Historical Stock Prices

(ETF)
MGC 
$56.5199
*  
0.1501
  negative  
0.26%
Get MGC Alerts
*Delayed - data as of May 23, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  56.11  56.6499  56  56.5199 16,648
05/23/2013 56.04 56.6499 56 56.5199 16,648
05/22/2013 57.16 57.599 56.49 56.67 42,363
05/21/2013 57.06 57.24 56.8619 57.09 19,802
05/20/2013 56.95 57.21 56.87 56.97 34,018
05/17/2013 56.69 57.03 56.644 57.03 14,602
05/16/2013 56.59 56.7505 56.409 56.47 22,813
05/15/2013 56.35 56.7899 56.3377 56.72 35,025
05/14/2013 55.91 56.44 55.91 56.4099 35,982
05/13/2013 55.74 55.93 55.62 55.87 30,670
05/10/2013 55.66 55.8136 55.5534 55.8136 20,140
05/09/2013 55.8 55.9004 55.56 55.58 49,008
05/08/2013 55.5 55.82 55.44 55.8 77,139
05/07/2013 55.42 55.5799 55.29 55.57 23,775
05/06/2013 55.25 55.362 55.21 55.29 13,520
05/03/2013 55.05 55.3406 55.05 55.19 25,567
05/02/2013 54.26 54.665 54.26 54.63 13,201
05/01/2013 54.52 54.5299 54.07 54.14 76,687
04/30/2013 54.44 54.63 54.31 54.63 15,036
04/29/2013 54.22 54.58 54.19 54.48 23,989
04/26/2013 54.13 54.209 53.9519 54.15 20,751
04/25/2013 54.06 54.408 54.06 54.16 23,749
04/24/2013 53.91 54.109 53.91 54.01 24,477
04/23/2013 53.66 53.9868 53.48 53.98 46,298
04/22/2013 53.28 53.4999 52.981 53.39 223,923
04/19/2013 52.86 53.16 52.74 53.15 155,320
04/18/2013 53.13 53.13 52.5788 52.7201 38,041
04/17/2013 53.5 53.5 52.81 53.1 85,267
04/16/2013 53.54 53.9 53.3999 53.88 57,483
04/15/2013 54.04 54.0498 53.1701 53.2352 48,444
04/12/2013 54.2704 54.38 54.0405 54.299 35,323
04/11/2013 54.26 54.5812 54.2101 54.446 27,824
04/10/2013 53.8 54.3352 53.8 54.26 44,876
04/09/2013 53.51 53.837 53.376 53.64 21,831
04/08/2013 53.14 53.44 52.998 53.44 16,056
04/05/2013 52.73 53.19 52.64 53.14 55,858
04/04/2013 53.19 53.38 53.116 53.38 63,378
04/03/2013 53.7299 53.7299 53.07 53.18 55,081
04/02/2013 53.55 53.79 53.54 53.67 31,499
04/01/2013 53.53 53.62 53.27 53.39 41,001
03/28/2013 53.4 53.6 53.4 53.54 20,690
03/27/2013 53.11 53.4199 53.02 53.39 43,487
03/26/2013 53.19 53.41 53.19 53.4 34,759
03/25/2013 53.37 53.4 52.798 53.01 24,662
03/22/2013 52.88 53.15 52.88 53.15 28,707
03/21/2013 53.14 53.3098 52.96 53.0179 48,499
03/20/2013 53.37 53.514 53.33 53.4301 19,806
03/19/2013 53.35 53.3501 52.775 53.1105 36,419
03/18/2013 53 53.41 52.93 53.21 62,322
03/15/2013 53.49 53.53 53.3264 53.4999 30,339
03/14/2013 53.38 53.5699 53.38 53.54 40,647
03/13/2013 53.25 53.366 53.14 53.28 27,677
03/12/2013 53.35 53.3725 53.117 53.25 16,145
03/11/2013 53.14 53.37 53.08 53.36 33,492
03/08/2013 53.14 53.23 52.93 53.146 37,829
03/07/2013 52.89 53.02 52.89 52.99 33,101
03/06/2013 52.94 52.9599 52.7392 52.86 26,337
03/05/2013 52.56 52.8999 52.5543 52.74 32,575
03/04/2013 51.93 52.28 51.85 52.28 58,566
03/01/2013 51.66 52.0699 51.514 52.04 35,835
02/28/2013 52.05 52.26 51.82 51.82 27,999
02/27/2013 51.34 52.11 51.34 51.98 28,896
02/26/2013 51.23 51.3899 50.9393 51.35 59,960
02/25/2013 52.2 52.274 51.03 51.03 75,232
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.