Megacable Holdings S. A. B. de C. V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	43.100	43.180	42.580	42.880	37.722	358,118
2024-08-21	42.560	43.270	42.400	42.980	37.810	649,796
2024-08-20	42.420	42.770	42.170	42.620	37.494	660,074
2024-08-19	42.890	43.020	42.210	42.410	37.309	143,316
2024-08-16	42.670	43.060	42.380	42.580	37.459	710,655
2024-08-15	42.680	43.100	42.410	42.600	37.476	177,075
2024-08-14	43.000	43.730	41.840	42.450	37.344	252,057
2024-08-13	43.000	43.740	42.310	42.550	37.432	359,618
2024-08-12	42.800	42.980	42.020	42.470	37.362	514,588
2024-08-09	43.940	44.470	42.090	42.780	37.634	453,625
2024-08-08	43.800	44.690	43.270	43.930	38.646	223,197
2024-08-07	44.820	45.000	42.920	43.470	38.241	554,945
2024-08-06	43.990	45.000	43.780	44.730	39.350	439,955
2024-08-05	43.000	44.180	41.990	43.110	37.925	565,047
2024-08-02	43.430	43.990	43.080	43.510	38.277	621,342
2024-08-01	43.650	44.050	43.270	43.550	38.312	385,854
2024-07-31	43.680	44.630	43.250	43.790	38.523	1,841,961
2024-07-30	43.780	44.650	43.110	43.510	38.277	1,900,241
2024-07-29	43.620	44.150	43.050	43.780	38.514	3,239,135
2024-07-26	45.400	45.590	43.020	43.310	38.101	872,005
2024-07-25	46.750	46.800	45.040	45.680	40.186	764,876
2024-07-24	45.590	48.000	45.410	46.590	40.986	949,505
2024-07-23	46.810	47.070	45.600	45.950	40.423	402,504
2024-07-22	47.050	48.000	46.350	46.830	41.197	476,596
2024-07-19	46.010	47.020	46.010	46.820	41.189	235,108
2024-07-18	46.900	48.460	46.160	46.520	40.925	630,563
2024-07-17	47.430	48.550	47.000	47.850	42.095	979,838
2024-07-16	47.490	49.000	47.410	48.590	42.746	947,652
2024-07-15	47.000	49.000	46.020	47.500	41.787	557,067
2024-07-12	45.840	47.980	45.270	47.030	41.373	2,273,304
2024-07-11	47.000	48.050	45.170	45.440	39.975	732,127
2024-07-10	46.900	47.000	45.660	46.610	41.004	387,696
2024-07-09	45.940	46.880	45.620	46.540	40.942	146,674
2024-07-08	44.050	45.850	44.010	45.570	40.089	1,258,457
2024-07-05	45.930	45.950	43.700	44.360	39.024	1,000,234
2024-07-04	44.620	46.210	44.110	45.930	40.406	152,546
2024-07-03	43.730	45.190	43.320	44.380	39.042	404,855
2024-07-02	46.000	46.270	43.210	43.520	38.285	605,138
2024-07-01	46.200	46.230	45.300	45.760	40.256	414,674
2024-06-28	45.410	46.170	45.020	45.980	40.450	503,461
2024-06-27	46.200	46.500	45.390	45.590	40.106	709,341
2024-06-26	45.600	46.300	44.670	46.130	40.582	534,214
2024-06-25	45.890	46.430	44.540	45.620	40.133	794,604
2024-06-24	47.460	48.290	45.520	46.260	40.696	701,792
2024-06-21	48.110	49.270	47.330	47.740	41.998	4,610,012
2024-06-20	48.390	49.700	47.500	48.420	42.596	596,138
2024-06-19	48.500	49.500	48.500	49.260	43.335	51,324
2024-06-18	47.940	50.620	47.940	48.870	42.992	1,054,118
2024-06-17	48.090	48.480	47.470	47.750	42.007	487,776
2024-06-14	48.430	49.150	47.520	48.080	42.297	849,601
2024-06-13	48.630	49.100	47.700	48.430	42.605	379,139
2024-06-12	49.500	49.550	46.800	48.400	42.578	615,766
2024-06-11	48.540	49.000	47.910	48.780	42.913	654,818
2024-06-10	48.870	50.240	48.520	48.790	42.922	436,339
2024-06-07	49.220	50.320	47.820	48.740	42.878	791,784
2024-06-06	50.540	51.810	49.020	49.470	43.520	1,004,585
2024-06-05	49.930	51.990	49.650	50.650	44.558	1,442,738
2024-06-04	49.790	51.120	49.250	49.960	43.951	3,510,064
2024-06-03	53.000	53.000	47.780	48.500	42.666	1,374,784
2024-05-31	53.560	53.800	52.500	53.540	47.100	9,741,764

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	3.7000 MXN
2025-05-21	3.3400 MXN
2024-05-21	3.0800 MXN
2023-05-23	2.9600 MXN
2022-05-24	2.8200 MXN
2021-05-18	2.5600 MXN
2020-05-25	1.7800 MXN
2019-05-24	2.1800 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.