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
2024-05-30	52.650	53.890	52.210	53.120	46.731	1,128,185
2024-05-29	51.660	53.000	51.510	52.590	46.265	1,193,506
2024-05-28	51.510	52.450	51.510	51.670	45.455	591,689
2024-05-27	52.050	53.000	51.720	52.730	46.388	119,328
2024-05-24	52.200	52.350	51.510	52.160	45.886	864,952
2024-05-23	52.510	53.500	52.340	52.510	46.194	449,744
2024-05-22	51.590	53.650	51.590	52.940	46.572	768,230
2024-05-21	55.650	55.650	51.200	51.720	45.499	1,679,114
2024-05-20	54.600	56.420	54.600	56.100	46.643	721,094
2024-05-17	54.000	54.610	54.000	54.330	45.171	492,741
2024-05-16	54.130	54.480	53.740	53.940	44.847	805,156
2024-05-15	51.700	54.500	51.350	54.340	45.180	1,778,060
2024-05-14	53.300	53.300	50.230	51.500	42.818	949,264
2024-05-13	53.340	54.440	52.570	52.990	44.057	850,625
2024-05-10	53.080	54.620	52.830	53.290	44.307	911,720
2024-05-09	51.410	53.580	51.410	53.070	44.124	798,167
2024-05-08	51.040	52.430	50.290	51.400	42.735	1,316,060
2024-05-07	52.000	52.000	50.630	51.030	42.427	584,602
2024-05-06	50.440	51.880	50.000	51.660	42.951	565,538
2024-05-03	50.600	51.310	50.090	50.440	41.937	930,641
2024-05-02	50.740	51.210	49.600	50.600	42.070	5,388,549
2024-04-30	50.520	50.940	49.510	49.870	41.463	345,455
2024-04-29	50.900	51.500	50.200	50.600	42.070	966,739
2024-04-26	49.300	51.560	48.800	50.910	42.328	520,790
2024-04-25	49.510	50.100	48.990	49.020	40.756	856,421
2024-04-24	49.430	51.170	49.050	50.470	41.962	1,436,182
2024-04-23	49.260	50.000	48.760	49.590	41.230	856,763
2024-04-22	48.340	49.750	48.050	48.930	40.682	1,261,290
2024-04-19	49.910	49.910	48.330	48.890	40.648	417,193
2024-04-18	49.010	50.170	48.080	49.460	41.122	731,115
2024-04-17	49.950	50.040	48.590	48.740	40.524	818,829
2024-04-16	48.790	50.170	48.570	49.670	41.297	835,414
2024-04-15	48.950	49.790	48.590	48.760	40.540	429,997
2024-04-12	48.890	49.940	48.710	49.080	40.806	786,737
2024-04-11	51.920	51.920	48.520	48.890	40.648	752,354
2024-04-10	50.370	52.180	48.030	51.820	43.084	822,672
2024-04-09	51.850	51.980	50.490	51.080	42.469	1,330,201
2024-04-08	49.770	52.000	49.550	51.860	43.118	476,014
2024-04-05	49.320	51.310	48.560	49.770	41.380	8,928,883
2024-04-04	49.500	50.160	46.700	49.760	41.372	1,432,356
2024-04-03	48.690	49.980	48.660	49.450	41.114	569,153
2024-04-02	48.450	49.480	47.340	48.620	40.424	996,013
2024-04-01	46.960	49.730	46.030	49.070	40.798	695,955
2024-03-27	47.340	48.320	46.120	46.220	38.428	655,279
2024-03-26	48.660	49.200	47.620	47.970	39.883	650,861
2024-03-25	49.240	49.310	48.350	48.660	40.457	232,114
2024-03-22	48.400	49.230	48.370	48.950	40.698	372,726
2024-03-21	48.930	48.930	48.160	48.350	40.199	149,866
2024-03-20	47.900	48.920	47.740	48.700	40.490	659,527
2024-03-19	48.070	48.490	47.100	48.170	40.050	461,897
2024-03-15	47.310	48.460	47.310	48.070	39.966	10,657,740
2024-03-14	47.010	47.630	46.630	47.500	39.493	577,181
2024-03-13	47.290	47.400	46.770	47.000	39.077	777,909
2024-03-12	47.830	47.830	47.130	47.310	39.335	645,464
2024-03-11	47.970	47.970	47.490	47.690	39.651	412,921
2024-03-08	46.900	47.940	46.900	47.500	39.493	605,894
2024-03-07	47.680	48.000	47.050	47.250	39.285	942,403
2024-03-06	47.050	47.930	47.000	47.430	39.434	1,584,291
2024-03-05	48.000	48.000	46.790	47.080	39.143	2,728,810
2024-03-04	45.000	47.310	45.000	47.220	39.260	1,299,090

← NewerPage 11 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.