MGK: Historical Prices for VANGUARD MEGACP GR

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	41.38	41.54	41.38	41.52	18,500	41.52
24-Nov-09	41.36	41.43	41.12	41.34	137,800	41.34
23-Nov-09	41.30	41.54	41.24	41.33	22,300	41.33
20-Nov-09	40.77	40.92	40.68	40.85	11,700	40.85
19-Nov-09	41.21	41.21	40.72	41.03	21,900	41.03
18-Nov-09	41.49	41.49	41.19	41.44	25,100	41.44
17-Nov-09	41.27	41.48	41.23	41.48	86,600	41.48
16-Nov-09	41.20	41.53	41.14	41.44	30,900	41.44
13-Nov-09	40.79	41.02	40.74	40.92	33,000	40.92
12-Nov-09	40.90	41.10	40.58	40.63	25,600	40.63
11-Nov-09	41.01	41.15	40.83	40.98	46,500	40.98
10-Nov-09	40.66	40.86	40.59	40.75	47,900	40.75
9-Nov-09	40.21	40.76	40.20	40.72	50,200	40.72
6-Nov-09	39.61	39.98	39.54	39.95	12,700	39.95
5-Nov-09	39.33	39.79	39.31	39.79	46,600	39.79
4-Nov-09	39.14	39.53	39.05	39.07	74,600	39.07
3-Nov-09	38.65	38.93	38.65	38.88	14,100	38.88
2-Nov-09	38.68	39.06	38.47	38.85	41,900	38.85
30-Oct-09	39.37	39.42	38.53	38.56	51,100	38.56
29-Oct-09	39.07	39.49	38.98	39.44	26,100	39.44
28-Oct-09	39.31	39.43	38.74	38.78	168,200	38.78
27-Oct-09	39.64	39.72	37.50	39.39	316,800	39.39
26-Oct-09	40.01	40.42	39.55	39.67	29,700	39.67
23-Oct-09	40.53	40.53	39.85	39.98	21,200	39.98
22-Oct-09	39.93	40.33	39.76	40.26	27,400	40.26
21-Oct-09	40.21	40.63	39.94	39.95	46,000	39.95
20-Oct-09	40.51	40.51	40.08	40.24	28,600	40.24
19-Oct-09	40.12	40.47	40.04	40.43	22,400	40.43
16-Oct-09	39.98	40.15	39.86	40.05	37,900	40.05
15-Oct-09	39.91	40.22	39.91	40.22	63,600	40.22
14-Oct-09	39.96	40.14	39.80	40.11	6,535,200	40.11
13-Oct-09	39.52	39.59	39.34	39.56	17,900	39.56
12-Oct-09	39.67	39.79	39.42	39.53	31,800	39.53
9-Oct-09	39.20	39.50	39.18	39.49	142,600	39.49
8-Oct-09	39.18	39.41	39.12	39.26	220,800	39.26
7-Oct-09	38.70	38.95	38.68	38.91	39,700	38.91
6-Oct-09	38.49	38.92	38.46	38.78	33,100	38.78
5-Oct-09	38.06	38.34	37.90	38.28	145,100	38.28
2-Oct-09	37.73	38.12	37.73	37.99	22,300	37.99
1-Oct-09	38.77	38.82	38.01	38.01	34,700	38.01
30-Sep-09	39.06	39.09	38.48	38.95	34,900	38.95
29-Sep-09	39.18	39.22	38.93	38.97	27,400	38.97
28-Sep-09	38.79	39.19	38.79	39.00	32,200	39.00
25-Sep-09	38.53	38.71	38.36	38.44	19,200	38.44
24-Sep-09	39.05	39.09	38.51	38.69	61,900	38.69
24-Sep-09	$ 0.126 Dividend
23-Sep-09	39.42	39.64	39.02	39.02	64,000	38.89
22-Sep-09	39.38	39.43	39.19	39.36	18,900	39.23
21-Sep-09	38.97	39.30	38.92	39.21	26,800	39.08
18-Sep-09	39.31	39.37	39.13	39.26	29,700	39.13
17-Sep-09	39.10	39.38	39.04	39.16	15,300	39.03
16-Sep-09	38.82	39.19	38.75	39.19	38,800	39.06
15-Sep-09	38.68	38.82	38.50	38.69	1,060,000	38.57
14-Sep-09	38.28	38.68	38.26	38.68	18,200	38.56
11-Sep-09	38.56	38.66	38.36	38.57	21,400	38.45
10-Sep-09	38.17	38.52	38.17	38.52	32,200	38.40
9-Sep-09	37.92	38.24	37.85	38.14	36,100	38.02
8-Sep-09	37.95	37.96	37.75	37.90	601,100	37.78
4-Sep-09	37.16	37.69	37.16	37.66	19,700	37.54
3-Sep-09	37.01	37.17	36.87	37.17	44,500	37.05
2-Sep-09	36.77	37.03	36.75	36.89	21,000	36.77
1-Sep-09	37.41	37.77	36.86	36.94	25,300	36.82
31-Aug-09	37.52	37.53	37.30	37.53	49,100	37.41
28-Aug-09	38.17	38.17	37.58	37.75	347,100	37.63
27-Aug-09	37.76	37.89	37.35	37.88	86,300	37.76
26-Aug-09	37.69	37.92	37.63	37.79	39,100	37.67
25-Aug-09	37.86	38.07	37.69	37.76	61,100	37.64
* 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