Vanguard Mega Cap ETF Historical Stock Prices

(ETF)
MGC 
$71.85
*  
0.22
0.31%
Get MGC Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading MGC now


Community Rating:
View:    MGC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  72.11  72.25  71.78  71.85 21,462
07/31/2015 72.25 72.25 71.78 71.85 21,562
07/30/2015 71.81 72.1 71.5799 72.07 76,006
07/29/2015 71.56 72.0626 71.56 72.05 22,720
07/28/2015 71.04 71.62 70.7301 71.5 27,716
07/27/2015 70.66 70.9499 70.54 70.6899 58,825
07/24/2015 71.97 71.97 70.995 71.09 28,569
07/23/2015 72.43 72.43 71.75 71.82 33,101
07/22/2015 72.09 72.34 72.09 72.22 39,100
07/21/2015 72.71 72.76 72.33 72.5 37,005
07/20/2015 72.82 72.93 72.6455 72.78 21,241
07/17/2015 72.61 72.705 72.46 72.67 24,488
07/16/2015 72.3 72.53 72.3 72.52 26,100
07/15/2015 71.97 72.14 71.7613 71.88 16,726
07/14/2015 71.59 72.05 71.59 71.96 12,193
07/13/2015 71.33 71.6299 71.27 71.6299 27,257
07/10/2015 70.599 70.96 70.52 70.84 21,449
07/09/2015 70.55 70.77 69.9 69.9 27,867
07/08/2015 70.42 70.42 69.714 69.76 27,317
07/07/2015 70.55 70.99 69.7188 70.91 66,045
07/06/2015 70.17 70.82 70.17 70.5 22,827
07/02/2015 70.91 71 70.5971 70.82 24,443
07/01/2015 70.92 70.92 70.5369 70.7342 28,324
06/30/2015 70.69 70.69 70.099 70.3 29,736
06/29/2015 70.92 71.0699 70.08 70.08 41,300
06/26/2015 71.77 71.795 71.45 71.551 25,440
06/25/2015 72 72.0124 71.5704 71.6399 30,996
06/24/2015 72.24 72.32 71.8614 71.88 16,126
06/23/2015 72.29 72.41 72.15 72.35 26,760
06/22/2015 72.3 72.462 72.1882 72.2796 44,245
06/19/2015 72.41 72.4643 72.1504 72.23 15,795
06/18/2015 72 72.74 71.99 72.53 43,169
06/17/2015 71.88 72.0173 71.4929 71.87 22,289
06/16/2015 71.29 71.7535 71.29 71.7 9,003
06/15/2015 71.14 71.44 71.01 71.31 24,012
06/12/2015 71.86 71.86 71.5472 71.67 24,649
06/11/2015 72.17 72.3299 72.1121 72.1121 12,168
06/10/2015 71.49 72.12 71.49 72.01 22,606
06/09/2015 71.09 71.2924 70.9 71.14 32,441
06/08/2015 71.5 71.51 71.07 71.07 27,538
06/05/2015 71.63 71.84 71.421 71.5526 21,238
06/04/2015 71.99 72.28 71.56 71.71 70,249
06/03/2015 72.34 72.52 72.1496 72.25 13,353
06/02/2015 71.89 72.35 71.72 72.08 66,252
06/01/2015 72.26 72.3888 71.876 72.14 27,477
05/29/2015 72.4 72.4 71.9824 72.08 13,099
05/28/2015 72.37 72.5 72.2325 72.43 34,889
05/27/2015 71.99 72.61 71.91 72.56 17,503
05/26/2015 72.45 72.45 71.7 71.8752 21,809
05/22/2015 72.58 72.7498 72.58 72.61 25,167
05/21/2015 72.51 72.8196 72.51 72.78 18,945
05/20/2015 72.64 72.7844 72.46 72.5788 15,936
05/19/2015 72.78 72.78 72.52 72.6489 72,887
05/18/2015 72.3 72.7274 72.3 72.65 22,959
05/15/2015 72.43 72.44 72.2501 72.44 20,751
05/14/2015 71.95 72.35 71.9273 72.34 39,723
05/13/2015 71.73 71.938 71.5134 71.6 17,845
05/12/2015 71.47 71.735 71.17 71.6 18,643
05/11/2015 72.09 72.2399 71.76 71.76 92,557
05/08/2015 71.85 72.1949 71.85 72.17 33,847
05/07/2015 70.78 71.375 70.75 71.24 220,648
05/06/2015 71.39 71.4903 70.48 70.84 36,555
05/05/2015 71.97 71.98 71.1509 71.2163 36,217
05/04/2015 71.97 72.269 71.97 72.07 38,511
05/01/2015 71.36 71.825 71.36 71.825 29,717
04/30/2015 71.61 71.69 70.82 71.074 31,916
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?