MGC: Historical Prices for VANGUARD MEGACAP 300

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	38.24	38.36	38.07	38.36	51,800	38.36
17-Dec-09	38.34	38.37	38.14	38.14	30,700	38.14
16-Dec-09	38.71	38.79	38.54	38.57	102,600	38.57
15-Dec-09	38.60	38.69	38.47	38.53	114,000	38.53
14-Dec-09	38.77	38.77	38.65	38.73	105,800	38.73
11-Dec-09	38.54	38.58	38.35	38.50	17,800	38.50
10-Dec-09	38.40	38.53	38.34	38.38	20,900	38.38
9-Dec-09	38.00	38.15	37.85	38.15	18,200	38.15
8-Dec-09	38.18	38.18	37.91	37.99	26,100	37.99
7-Dec-09	38.46	38.62	38.35	38.40	22,500	38.40
4-Dec-09	38.82	38.94	38.20	38.48	57,000	38.48
3-Dec-09	38.72	38.75	38.30	38.33	28,800	38.33
2-Dec-09	38.60	38.85	38.50	38.63	18,700	38.63
1-Dec-09	38.51	38.75	38.51	38.65	24,400	38.65
30-Nov-09	38.05	38.24	37.90	38.18	42,200	38.18
27-Nov-09	37.66	38.28	37.54	38.06	25,200	38.06
25-Nov-09	38.54	38.70	38.54	38.69	24,100	38.69
24-Nov-09	38.56	38.56	38.26	38.51	68,300	38.51
23-Nov-09	38.43	38.70	38.40	38.48	20,300	38.48
20-Nov-09	37.96	38.05	37.87	38.00	53,700	38.00
19-Nov-09	38.29	38.34	37.94	38.14	339,200	38.14
18-Nov-09	38.60	38.60	38.42	38.59	27,100	38.59
17-Nov-09	38.41	38.60	38.37	38.60	20,400	38.60
16-Nov-09	38.22	38.67	38.22	38.54	18,000	38.54
13-Nov-09	37.92	38.15	37.74	38.03	47,600	38.03
12-Nov-09	38.03	38.28	37.74	37.81	39,000	37.81
11-Nov-09	38.25	38.40	38.05	38.17	35,600	38.17
10-Nov-09	37.91	38.08	37.83	37.94	51,200	37.94
9-Nov-09	37.45	37.96	37.41	37.94	27,400	37.94
6-Nov-09	36.86	37.22	36.79	37.12	63,800	37.12
5-Nov-09	36.66	37.04	36.66	37.02	112,500	37.02
4-Nov-09	36.59	36.82	36.31	36.37	73,200	36.37
3-Nov-09	35.97	36.31	35.97	36.24	23,100	36.24
2-Nov-09	36.10	36.47	35.78	36.18	8,700	36.18
30-Oct-09	36.83	36.83	35.87	35.97	34,700	35.97
29-Oct-09	36.46	36.97	36.41	36.97	30,100	36.97
28-Oct-09	36.75	36.75	36.19	36.25	39,700	36.25
27-Oct-09	37.05	37.09	36.58	36.88	25,700	36.88
26-Oct-09	37.41	37.79	36.93	36.94	42,800	36.94
23-Oct-09	37.99	37.99	37.30	37.39	12,700	37.39
22-Oct-09	37.44	37.85	37.30	37.83	12,800	37.83
21-Oct-09	37.73	38.09	37.41	37.45	78,000	37.45
20-Oct-09	37.94	37.94	37.63	37.76	42,800	37.76
19-Oct-09	37.73	38.05	37.64	37.94	64,500	37.94
16-Oct-09	37.59	37.75	37.47	37.65	33,900	37.65
15-Oct-09	37.59	37.94	37.59	37.94	26,200	37.94
14-Oct-09	37.56	37.77	37.47	37.77	22,400	37.77
13-Oct-09	37.14	37.24	36.98	37.19	81,800	37.19
12-Oct-09	37.30	37.37	37.11	37.23	40,900	37.23
9-Oct-09	36.90	37.09	36.88	37.09	43,000	37.09
8-Oct-09	36.88	37.03	36.81	36.89	43,300	36.89
7-Oct-09	36.43	36.64	36.39	36.64	35,400	36.64
6-Oct-09	36.26	36.66	36.26	36.51	27,200	36.51
5-Oct-09	35.65	36.07	35.54	36.00	821,400	36.00
2-Oct-09	35.31	35.65	35.31	35.50	1,573,000	35.50
1-Oct-09	36.44	36.44	35.65	35.65	17,300	35.65
30-Sep-09	36.79	36.79	36.22	36.55	10,800	36.55
29-Sep-09	36.81	36.90	36.58	36.70	17,000	36.70
28-Sep-09	36.31	36.83	36.31	36.75	60,700	36.75
25-Sep-09	36.28	36.42	36.05	36.14	74,800	36.14
24-Sep-09	36.80	36.84	36.21	36.37	77,200	36.37
24-Sep-09	$ 0.175 Dividend
23-Sep-09	37.30	37.48	36.88	36.88	32,500	36.71
22-Sep-09	37.20	37.25	37.04	37.20	24,600	37.02
21-Sep-09	36.74	37.06	36.74	36.95	10,900	36.77
18-Sep-09	37.24	37.24	36.99	37.12	44,900	36.94
17-Sep-09	37.06	37.31	36.94	37.04	26,500	36.86
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions