Vanguard Mega Cap Index Fund (MGC) Chart & Stock Price History → Central Bank Gold Heist In Progress (From Colonial Metals) (Ad) Free MGC Stock Alerts $184.26 +1.22 (+0.67%) (As of 03/18/2024 ET) Add Compare Share Share ChartStock AnalysisChartDividendHoldingsOwnershipRatingsStock AnalysisChartDividendHoldingsOwnershipRatings Vanguard Mega Cap Index Fund Stock Price Performance5 Day Performance-0.24%1 Month Performance+2.77%3 Month Performance+9.05%6 Month Performance+16.39%Year-To-Date Performance+8.85%1 Year Performance+34.45% Receive MGC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Vanguard Mega Cap Index Fund and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Prosper Trading AcademyDid you make $29,000 two days with AI options trades?What if it was possible to find options trades on autopilot… Using A.I. to find the ones with the highest profit potential… And nearly perfect win rates… You can grab your free copy of my "Ultimate Guide to A.I. Options Trading" by clicking the link below:Click Here To Get Your Free Copy MGC Stock Chart for Monday, March, 18, 2024 MGC Chart by TradingView Vanguard Mega Cap Index Fund Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/18/2024$183.04$184.26+0.67%$185.30$184.2170,812 shs$4.86 billion03/15/2024$184.56$183.04-0.82%$183.72$182.5195,441 shs$4.83 billion03/14/2024$184.70$184.56-0.08%$185.23$183.5458,198 shs$4.87 billion03/13/2024$184.95$184.70-0.14%$185.09$184.3355,496 shs$4.87 billion03/12/2024$182.74$184.95+1.21%$185.14$182.8260,339 shs$4.88 billion03/11/2024$182.93$182.74-0.10%$182.98$181.7865,880 shs$4.82 billion Get the Latest News and Ratings for MGC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Vanguard Mega Cap Index Fund and its competitors with MarketBeat's FREE daily newsletter. 03/08/2024$184.28$182.93-0.73%$185.46$182.8166,937 shs$4.83 billion03/07/2024$182.43$184.28+1.01%$184.58$183.34109,400 shs$4.86 billion03/06/2024$181.52$182.43+0.50%$183.22$181.9964,031 shs$4.81 billion03/05/2024$183.50$181.52-1.08%$182.72$180.7461,803 shs$4.79 billion03/04/2024$184.00$183.50-0.27%$184.24$183.4794,392 shs$4.84 billion03/01/2024$182.22$184.04+1.00%$184.08$182.5449,718 shs$4.85 billion02/29/2024$181.55$182.22+0.37%$182.77$181.2179,524 shs$4.81 billion02/28/2024$181.97$181.55-0.23%$181.79$181.2097,363 shs$4.79 billion02/27/2024$181.74$181.97+0.13%$182.02$181.1152,621 shs$4.80 billion02/26/2024$182.36$181.74-0.34%$182.74$181.7176,294 shs$4.79 billion02/23/2024$182.31$182.36+0.03%$183.34$182.35109,830 shs$4.81 billion02/22/2024$178.25$182.31+2.28%$182.64$180.6863,634 shs$4.81 billion02/21/2024$178.22$178.25+0.02%$178.27$176.9669,536 shs$4.70 billion02/20/2024$179.29$178.22-0.60%$178.94$177.3288,248 shs$4.70 billion02/19/2024$179.29$179.29$180.49$179.2356,300 shs$4.73 billion02/16/2024$180.15$179.29-0.48%$180.49$179.2356,380 shs$4.73 billion02/15/2024$179.30$180.15+0.47%$180.21$179.05125,693 shs$4.75 billion02/14/2024$177.69$179.30+0.91%$179.40$177.8193,278 shs$4.73 billion02/13/2024$180.00$177.69-1.28%$178.29$176.4968,678 shs$4.69 billion02/12/2024$180.27$180.00-0.15%$180.93$179.79122,099 shs$4.75 billion02/09/2024$179.12$180.27+0.64%$180.43$179.2767,802 shs$4.76 billion02/08/2024$179.09$179.12+0.02%$179.17$178.8359,799 shs$4.73 billion02/07/2024$177.46$179.09+0.92%$179.10$178.18100,068 shs$4.72 billion02/06/2024$177.04$177.46+0.24%$177.68$176.71102,129 shs$4.68 billion02/05/2024$177.50$177.04-0.26%$177.60$176.21117,745 shs$4.67 billion02/02/2024$175.24$177.50+1.29%$178.11$175.65113,659 shs$4.68 billion02/01/2024$173.01$175.24+1.29%$175.25$173.62127,274 shs$4.62 billion01/31/2024$176.03$173.01-1.72%$175.31$173.0177,799 shs$4.56 billion01/30/2024$176.12$176.03-0.05%$176.20$175.66105,335 shs$4.64 billion01/29/2024$174.78$176.12+0.77%$176.19$174.7485,622 shs$4.65 billion01/26/2024$174.86$174.78-0.05%$175.22$174.4856,619 shs$4.61 billion01/25/2024$174.13$174.86+0.42%$175.04$174.01186,211 shs$4.61 billion01/24/2024$173.74$174.13+0.22%$175.34$174.0680,102 shs$4.59 billion01/23/2024$173.08$173.74+0.38%$173.79$173.0089,380 shs$4.58 billionLike Tiny Crypto Retirement Funds (Ad)The crypto bull market is about to blast off. Bitcoin and Ethereum are surging. But so are tiny altcoins that could be so profitable… They're like tiny crypto retirement funds. Click here and see how to get a copy. 01/22/2024$172.90$173.08+0.10%$173.71$172.9871,847 shs$4.57 billion01/19/2024$170.53$172.90+1.39%$172.90$170.8695,249 shs$4.56 billion01/18/2024$168.98$170.53+0.92%$170.69$169.2480,666 shs$4.50 billion01/17/2024$169.78$168.98-0.47%$169.08$168.0850,124 shs$4.46 billion01/16/2024$170.37$169.78-0.35%$170.38$169.19104,575 shs$4.48 billion01/15/2024$170.37$170.37$170.89$169.9041,500 shs$4.49 billion01/12/2024$170.15$170.37+0.13%$170.89$169.9041,508 shs$4.49 billion01/11/2024$170.04$170.15+0.06%$170.63$168.6677,521 shs$4.49 billion01/10/2024$168.97$170.04+0.63%$170.37$169.02158,782 shs$4.49 billion01/09/2024$169.14$168.97-0.10%$169.33$168.1253,360 shs$4.46 billion01/08/2024$166.66$169.14+1.49%$169.17$166.8788,031 shs$4.46 billion01/05/2024$166.37$166.65+0.17%$167.52$166.1686,174 shs$4.40 billion01/04/2024$167.03$166.37-0.40%$167.78$166.3774,833 shs$4.39 billion01/03/2024$168.16$167.03-0.67%$167.78$166.84185,647 shs$4.41 billion01/02/2024$169.28$168.16-0.66%$168.36$167.3478,091 shs$4.44 billion01/01/2024$169.28$169.28$169.84$168.5880,900 shs$4.47 billion12/29/2023$169.72$169.38-0.20%$169.83$168.6280,898 shs$4.47 billion12/28/2023$169.66$169.72+0.04%$170.03$169.6288,159 shs$4.48 billion12/27/2023$169.36$169.66+0.18%$169.68$169.15143,974 shs$4.48 billion12/26/2023$168.73$169.36+0.37%$169.62$168.89139,791 shs$4.47 billion12/25/2023$168.73$168.73$169.35$168.0787,400 shs$4.45 billion12/22/2023$168.44$168.73+0.17%$169.35$168.0787,400 shs$4.45 billion12/21/2023$167.52$168.44+0.55%$168.56$167.2091,483 shs$4.44 billion12/20/2023$169.86$167.52-1.38%$170.29$167.52103,932 shs$4.42 billion12/19/2023$168.97$169.86+0.53%$169.86$169.0472,874 shs$4.48 billion12/18/2023$167.85$168.97+0.67%$169.30$168.32137,947 shs$4.46 billion Related Companies: IOO Stock Price Chart FNDE Stock Price Chart DUHP Stock Price Chart SPGP Stock Price Chart VONE Stock Price Chart VOOV Stock Price Chart FXI Stock Price Chart QLD Stock Price Chart SSO Stock Price Chart DSI Stock Price Chart Receive MGC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Vanguard Mega Cap Index Fund and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:MGC) was last updated on 3/18/2024 by MarketBeat.com Staff From Our PartnersCentral Bank Gold Heist In ProgressColonial MetalsLike Tiny Crypto Retirement FundsCrypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyThe world’s greatest investmentPorter & CompanyForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingStock-Picking AI Predicts #1 Stock of 2024AltimetrySHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Vanguard Mega Cap Index Fund Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.