NYSEARCA:MGV
Vanguard Mega Cap Value Index Fund ETF Price (Quote)
$118.44
+1.86 (+1.60%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $114.42 | $120.41 | Friday, 31st May 2024 MGV stock ended at $118.44. This is 1.60% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.54% from a day low at $116.68 to a day high of $118.48. |
90 days | $113.36 | $120.41 | |
52 weeks | $96.78 | $120.41 |
Historical Vanguard Mega Cap Value Index Fund prices
Date | Open | High | Low | Close | Volume |
Jun 03, 2022 | $103.71 | $104.18 | $103.48 | $103.57 | 898 149 |
Jun 02, 2022 | $103.84 | $104.46 | $102.43 | $104.43 | 217 913 |
Jun 01, 2022 | $104.85 | $104.85 | $102.79 | $103.59 | 226 144 |
May 31, 2022 | $104.58 | $105.10 | $103.81 | $104.37 | 356 622 |
May 27, 2022 | $103.92 | $105.21 | $103.75 | $105.21 | 357 565 |
May 26, 2022 | $102.92 | $104.03 | $102.92 | $103.65 | 181 173 |
May 25, 2022 | $101.57 | $102.67 | $101.31 | $102.42 | 222 318 |
May 24, 2022 | $100.84 | $101.97 | $100.00 | $101.78 | 200 504 |
May 23, 2022 | $100.31 | $101.67 | $100.24 | $101.27 | 267 348 |
May 20, 2022 | $99.80 | $99.95 | $97.50 | $99.45 | 235 101 |
May 19, 2022 | $99.00 | $99.92 | $98.39 | $99.15 | 285 461 |
May 18, 2022 | $102.84 | $102.84 | $99.84 | $100.20 | 463 521 |
May 17, 2022 | $102.98 | $103.56 | $102.61 | $103.54 | 260 866 |
May 16, 2022 | $101.41 | $102.74 | $101.31 | $102.01 | 175 406 |
May 13, 2022 | $101.17 | $101.82 | $100.74 | $101.65 | 186 528 |
May 12, 2022 | $99.89 | $100.49 | $98.87 | $100.42 | 420 472 |
May 11, 2022 | $100.84 | $102.53 | $100.21 | $100.34 | 439 566 |
May 10, 2022 | $102.13 | $102.35 | $99.95 | $100.76 | 3 063 642 |
May 09, 2022 | $102.16 | $102.34 | $100.72 | $101.10 | 465 018 |
May 06, 2022 | $102.81 | $103.57 | $102.01 | $103.39 | 389 981 |
May 05, 2022 | $104.86 | $104.92 | $102.36 | $103.30 | 495 616 |
May 04, 2022 | $103.03 | $105.65 | $102.72 | $105.57 | 561 097 |
May 03, 2022 | $102.40 | $103.57 | $102.12 | $102.79 | 372 606 |
May 02, 2022 | $102.22 | $102.79 | $100.31 | $102.07 | 710 743 |
Apr 29, 2022 | $104.65 | $104.74 | $101.88 | $102.10 | 280 067 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use MGV stock historical prices to predict future price movements?
Trend Analysis: Examine the MGV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the MGV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.