MGC Historical Prices | Vanguard Mega Cap 300 ETF Stock

Dow

0.80% Nasdaq

0.97%

Vanguard Mega Cap ETF (MGC)

-NYSEArca

57.03 0.56(0.99%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	56.69	57.03	56.64	57.03	14,600	57.03
May 16, 2013	56.59	56.75	56.41	56.47	22,900	56.47
May 15, 2013	56.35	56.79	56.34	56.72	35,100	56.72
May 14, 2013	55.91	56.44	55.91	56.41	36,000	56.41
May 13, 2013	55.74	55.93	55.62	55.87	30,700	55.87
May 10, 2013	55.66	55.81	55.55	55.81	20,200	55.81
May 9, 2013	55.80	55.90	55.56	55.58	49,100	55.58
May 8, 2013	55.50	55.82	55.44	55.80	77,200	55.80
May 7, 2013	55.42	55.58	55.29	55.57	23,800	55.57
May 6, 2013	55.25	55.36	55.21	55.29	13,600	55.29
May 3, 2013	55.05	55.34	55.05	55.19	25,600	55.19
May 2, 2013	54.26	54.67	54.26	54.63	13,200	54.63
May 1, 2013	54.52	54.53	54.07	54.14	76,700	54.14
Apr 30, 2013	54.44	54.63	54.31	54.63	15,100	54.63
Apr 29, 2013	54.22	54.58	54.19	54.48	24,000	54.48
Apr 26, 2013	54.13	54.21	53.95	54.15	20,800	54.15
Apr 25, 2013	54.06	54.41	54.06	54.16	23,800	54.16
Apr 24, 2013	53.91	54.11	53.91	54.01	24,500	54.01
Apr 23, 2013	53.66	53.99	53.48	53.98	46,300	53.98
Apr 22, 2013	53.28	53.50	52.98	53.39	224,000	53.39
Apr 19, 2013	52.86	53.16	52.74	53.15	155,400	53.15
Apr 18, 2013	53.13	53.13	52.58	52.72	38,100	52.72
Apr 17, 2013	53.50	53.50	52.81	53.10	85,300	53.10
Apr 16, 2013	53.54	53.90	53.40	53.88	57,500	53.88
Apr 15, 2013	54.04	54.05	53.17	53.24	48,500	53.24
Apr 12, 2013	54.27	54.38	54.04	54.30	35,400	54.30
Apr 11, 2013	54.26	54.58	54.21	54.45	27,900	54.45
Apr 10, 2013	53.80	54.34	53.80	54.26	44,900	54.26
Apr 9, 2013	53.51	53.84	53.38	53.64	21,900	53.64
Apr 8, 2013	53.14	53.44	53.00	53.44	16,100	53.44
Apr 5, 2013	52.73	53.19	52.64	53.14	55,900	53.14
Apr 4, 2013	53.19	53.38	53.12	53.38	63,400	53.38
Apr 3, 2013	53.73	53.73	53.07	53.18	55,100	53.18
Apr 2, 2013	53.55	53.79	53.54	53.67	31,500	53.67
Apr 1, 2013	53.53	53.62	53.27	53.39	41,000	53.39
Mar 28, 2013	53.40	53.60	53.40	53.54	20,700	53.54
Mar 27, 2013	53.11	53.42	53.02	53.39	43,500	53.39
Mar 26, 2013	53.19	53.41	53.19	53.40	34,800	53.40
Mar 25, 2013	53.37	53.40	52.80	53.01	24,700	53.01
Mar 22, 2013	52.88	53.15	52.88	53.15	28,800	53.15
Mar 22, 2013	0.236 Dividend
Mar 21, 2013	53.14	53.31	52.96	53.02	48,400	52.78
Mar 20, 2013	53.37	53.51	53.33	53.43	19,900	53.19
Mar 19, 2013	53.35	53.35	52.78	53.11	36,500	52.87
Mar 18, 2013	53.00	53.41	52.93	53.21	62,400	52.97
Mar 15, 2013	53.49	53.53	53.33	53.50	30,400	53.26
Mar 14, 2013	53.38	53.57	53.38	53.54	40,700	53.30
Mar 13, 2013	53.25	53.37	53.14	53.28	27,700	53.04
Mar 12, 2013	53.35	53.37	53.12	53.25	16,200	53.01
Mar 11, 2013	53.14	53.37	53.08	53.36	33,500	53.12
Mar 8, 2013	53.14	53.23	52.93	53.15	37,900	52.91
Mar 7, 2013	52.89	53.02	52.89	52.99	33,100	52.75
Mar 6, 2013	52.94	52.96	52.74	52.86	26,400	52.62
Mar 5, 2013	52.56	52.90	52.55	52.74	32,600	52.51
Mar 4, 2013	51.93	52.28	51.85	52.28	58,600	52.05
Mar 1, 2013	51.66	52.07	51.51	52.04	35,900	51.81
Feb 28, 2013	52.05	52.26	51.82	51.82	28,000	51.59
Feb 27, 2013	51.34	52.11	51.34	51.98	28,900	51.75
Feb 26, 2013	51.23	51.39	50.94	51.35	60,000	51.12
Feb 25, 2013	52.20	52.27	51.03	51.03	75,300	50.80
Feb 22, 2013	51.71	51.92	51.62	51.92	15,500	51.69
Feb 21, 2013	51.69	51.69	51.35	51.50	27,500	51.27
Feb 20, 2013	52.35	52.35	51.77	51.80	48,400	51.57
Feb 19, 2013	52.09	52.38	52.09	52.37	39,200	52.14
Feb 15, 2013	52.14	52.17	51.87	51.96	24,400	51.73
Feb 14, 2013	51.93	52.14	51.86	52.10	23,000	51.87
Feb 13, 2013	52.13	52.17	51.93	52.05	24,500	51.82
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MGC

Quotes

Charts

News & Info

ETF

Analyst

Vanguard Mega Cap ETF (MGC)