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 |
Jan 08, 2024 | $109.42 | $110.38 | $109.22 | $110.32 | 165 705 |
Jan 05, 2024 | $109.48 | $110.13 | $109.24 | $109.65 | 205 056 |
Jan 04, 2024 | $109.70 | $110.27 | $109.52 | $109.52 | 161 961 |
Jan 03, 2024 | $109.83 | $110.08 | $109.45 | $109.52 | 234 593 |
Jan 02, 2024 | $108.95 | $110.31 | $108.89 | $110.11 | 185 614 |
Dec 29, 2023 | $109.45 | $109.55 | $108.96 | $109.37 | 160 295 |
Dec 28, 2023 | $109.30 | $109.67 | $109.30 | $109.50 | 192 168 |
Dec 27, 2023 | $109.31 | $109.48 | $109.03 | $109.47 | 221 339 |
Dec 26, 2023 | $108.85 | $109.48 | $108.78 | $109.26 | 252 722 |
Dec 22, 2023 | $108.46 | $109.08 | $108.33 | $108.70 | 125 541 |
Dec 21, 2023 | $107.91 | $108.24 | $107.38 | $108.23 | 222 583 |
Dec 20, 2023 | $109.52 | $109.66 | $108.00 | $108.05 | 278 187 |
Dec 19, 2023 | $109.09 | $109.77 | $109.09 | $109.74 | 225 094 |
Dec 18, 2023 | $109.19 | $109.41 | $109.02 | $109.06 | 285 325 |
Dec 15, 2023 | $108.72 | $108.93 | $108.45 | $108.72 | 224 081 |
Dec 14, 2023 | $108.88 | $109.57 | $108.79 | $109.22 | 218 320 |
Dec 13, 2023 | $106.57 | $108.29 | $106.38 | $108.29 | 179 945 |
Dec 12, 2023 | $106.49 | $106.80 | $106.08 | $106.73 | 156 855 |
Dec 11, 2023 | $105.90 | $106.61 | $105.90 | $106.59 | 146 061 |
Dec 08, 2023 | $105.23 | $105.73 | $105.09 | $105.55 | 119 027 |
Dec 07, 2023 | $105.25 | $105.36 | $104.95 | $105.18 | 138 971 |
Dec 06, 2023 | $105.51 | $105.66 | $104.85 | $104.93 | 180 275 |
Dec 05, 2023 | $105.70 | $105.70 | $105.16 | $105.26 | 267 077 |
Dec 04, 2023 | $105.46 | $106.16 | $105.46 | $105.95 | 152 389 |
Dec 01, 2023 | $105.12 | $106.00 | $105.12 | $105.96 | 182 786 |
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.