Quantcast

Vanguard Mega Cap 300 ETF Historical Stock Prices

(ETF)
MGC 
$95.05
*  
0.66
0.69%
Get MGC Alerts
*Delayed - data as of Oct. 15, 2018  -  Find a broker to begin trading MGC now


Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-2018

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 95.12 95.93 95.05 95.05 46,824
10/15/2018 95.57 95.93 95.05 95.05 46,824
10/12/2018 96.01 96.04 94.45 95.71 71,730
10/11/2018 96.03 96.539 93.79 94.35 104,156
10/10/2018 99.44 99.44 96.32 96.41 74,570
10/09/2018 99.47 100.07 99.47 99.64 42,111
10/08/2018 99.45 99.85 98.9582 99.72 60,028
10/05/2018 100.31 100.47 99.17 99.71 37,041
10/04/2018 100.93 100.93 99.66 100.31 97,502
10/03/2018 101.44 101.58 101.01 101.08 51,077
10/02/2018 101.05 101.2632 100.84 101.02 48,330
10/01/2018 101.06 101.33 100.7201 100.95 53,518
09/28/2018 100.37 100.72 100.3057 100.49 95,370
09/27/2018 100.89 101.481 100.89 101.06 15,997
09/26/2018 101.1 101.5572 100.6603 100.6938 21,018
09/25/2018 101.41 101.41 100.9815 101.05 26,555
09/24/2018 101.16 101.16 100.87 101.1098 28,604
09/21/2018 101.94 101.94 101.39 101.39 22,305
09/20/2018 101.08 101.5704 101.08 101.45 23,218
09/19/2018 100.47 100.7399 100.4423 100.6511 24,228
09/18/2018 99.98 100.67 99.98 100.54 27,136
09/17/2018 100.41 100.41 99.83 99.94 28,749
09/14/2018 100.52 100.5818 100.22 100.5 26,704
09/13/2018 100.21 100.52 100.1924 100.46 27,169
09/12/2018 99.66 100.0701 99.55 99.84 49,349
09/11/2018 99.24 99.92 99.13 99.79 42,528
09/10/2018 99.72 99.82 99.43 99.456 34,531
09/07/2018 99.08 99.61 99 99.2 63,657
09/06/2018 99.8 99.8243 99.1134 99.48 25,360
09/05/2018 99.89 99.91 99.48 99.8 33,275
09/04/2018 100.12 100.2116 99.73 100.12 24,496
08/31/2018 100.13 100.399 99.9856 100.2616 21,221
08/30/2018 100.5 100.63 100.1133 100.23 33,733
08/29/2018 100.17 100.72 100.09 100.65 26,531
08/28/2018 100.21 100.2606 99.94 100.05 25,932
08/27/2018 99.67 100.03 99.67 99.97 42,515
08/24/2018 98.76 99.2748 98.76 99.21 25,227
08/23/2018 98.65 99.0199 98.542 98.61 18,990
08/22/2018 98.7 98.92 98.57 98.8047 30,581
08/21/2018 98.79 99.1334 98.75 98.8603 28,138
08/20/2018 98.59 98.7 98.432 98.62 28,776
08/17/2018 97.96 98.5948 97.88 98.41 46,922
08/16/2018 97.9 98.4328 97.9 98.14 35,187
08/15/2018 97.51 97.51 96.781 97.36 46,804
08/14/2018 97.73 98.13 97.57 98.04 24,154
08/13/2018 97.93 98.167 97.4198 97.43 25,345
08/10/2018 97.93 98.048 97.54 97.78 31,840
08/09/2018 98.72 98.73 98.45 98.4535 20,738
08/08/2018 98.58 98.77 98.492 98.62 16,909
08/07/2018 98.56 98.76 98.56 98.63 33,027
08/06/2018 97.93 98.37 97.7825 98.28 25,480
08/03/2018 97.5 97.92 97.455 97.92 30,936
08/02/2018 96.38 97.48 96.38 97.41 22,286
08/01/2018 97.06 97.34 96.71 96.94 19,897
07/31/2018 96.91 97.2106 96.72 96.96 60,605
07/30/2018 97.11 97.11 96.425 96.53 44,281
07/27/2018 97.86 97.86 96.83 97.06 67,454
07/26/2018 97.72 97.96 97.66 97.69 34,286
07/25/2018 97.11 98.05 97.11 98.05 30,507
07/24/2018 97.1 97.47 96.8952 97.18 24,771
07/23/2018 96.31 96.65 96.2402 96.62 77,668
07/20/2018 96.45 96.65 96.3564 96.41 37,862
07/19/2018 96.67 96.73 96.4 96.44 31,102
07/18/2018 96.74 96.9566 96.6 96.92 33,753
07/17/2018 96.13 96.8614 96.078 96.73 39,907
07/16/2018 96.42 96.42 96.1236 96.33 22,466
*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?

Smart Portfolio