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
2024-03-04	45.000	47.310	45.000	47.220	39.260	1,299,090
2024-03-01	45.400	45.730	44.210	45.010	37.422	1,189,448
2024-02-29	43.160	44.280	43.160	43.920	36.516	2,143,394
2024-02-28	43.080	43.580	42.500	43.340	36.034	577,609
2024-02-27	44.220	44.220	42.900	43.040	35.784	1,563,021
2024-02-26	45.730	45.980	44.000	44.100	36.666	2,113,390
2024-02-23	43.700	45.990	43.700	45.760	38.046	334,728
2024-02-22	45.660	46.490	42.720	43.580	36.233	3,701,694
2024-02-21	46.100	46.760	45.030	46.070	38.304	1,435,380
2024-02-20	47.180	47.320	46.180	46.420	38.595	826,644
2024-02-19	46.900	47.550	46.290	47.060	39.127	133,225
2024-02-16	43.560	46.900	43.540	46.000	38.245	1,075,324
2024-02-15	40.300	43.680	40.020	43.310	36.009	997,726
2024-02-14	40.750	40.770	39.850	40.120	33.357	175,691
2024-02-13	39.670	41.430	39.470	40.740	33.872	852,349
2024-02-12	40.780	40.900	39.510	39.730	33.032	287,850
2024-02-09	42.150	42.150	39.820	40.390	33.581	1,039,593
2024-02-08	42.810	43.350	41.670	42.120	35.020	463,113
2024-02-07	43.030	43.550	42.240	42.650	35.460	485,382
2024-02-06	42.160	43.650	41.970	42.840	35.618	935,360
2024-02-02	43.570	43.570	41.460	41.920	34.853	427,002
2024-02-01	44.040	46.150	43.050	43.420	36.100	1,115,525
2024-01-31	44.400	44.690	43.400	44.280	36.815	1,789,055
2024-01-30	44.830	45.250	42.510	44.110	36.674	1,303,978
2024-01-29	46.520	47.080	44.060	44.430	36.940	1,016,394
2024-01-26	47.280	47.350	46.300	46.790	38.902	1,289,049
2024-01-25	44.480	47.410	43.740	46.910	39.002	1,645,413
2024-01-24	43.260	44.790	43.260	44.370	36.890	536,955
2024-01-23	43.070	43.860	42.140	43.210	35.926	964,058
2024-01-22	41.460	43.980	41.450	42.950	35.710	430,841
2024-01-19	39.920	41.500	39.460	41.200	34.255	387,440
2024-01-18	39.800	40.290	39.210	39.690	32.999	940,463
2024-01-17	39.330	39.610	37.550	39.260	32.642	660,087
2024-01-16	39.700	40.280	38.800	39.370	32.733	326,945
2024-01-15	39.670	39.900	39.500	39.750	33.049	133,288
2024-01-12	38.320	39.950	38.150	39.530	32.866	427,337
2024-01-11	37.800	38.300	37.700	37.940	31.544	390,872
2024-01-10	38.380	38.500	37.150	37.610	31.270	536,843
2024-01-09	38.980	38.980	37.850	38.340	31.877	286,347
2024-01-08	38.120	38.990	38.110	38.860	32.309	219,097
2024-01-05	37.600	38.220	37.560	38.130	31.702	236,280
2024-01-04	38.220	38.700	37.450	37.690	31.336	963,077
2024-01-03	39.110	39.110	38.000	38.080	31.661	731,374
2024-01-02	37.920	39.180	37.630	38.900	32.342	395,113
2023-12-29	37.380	38.210	37.380	37.920	31.528	661,497
2023-12-28	37.920	38.170	37.110	37.330	31.037	847,374
2023-12-27	37.350	38.060	37.210	37.920	31.528	1,205,425
2023-12-26	39.790	40.190	36.400	37.320	31.029	2,334,485
2023-12-22	41.070	41.500	39.610	39.750	33.049	489,084
2023-12-21	42.100	42.360	40.360	40.990	34.080	359,938
2023-12-20	42.280	43.580	41.550	41.950	34.878	957,046
2023-12-19	41.800	43.260	41.800	42.270	35.144	1,240,739
2023-12-18	43.630	43.900	40.380	41.900	34.837	2,174,062
2023-12-15	43.090	44.180	42.790	43.370	36.059	2,088,723
2023-12-14	40.610	44.120	40.460	42.880	35.651	3,329,648
2023-12-13	41.060	42.330	40.400	40.610	33.764	1,362,744
2023-12-11	42.080	42.110	40.000	40.390	33.581	430,143
2023-12-08	43.310	43.310	41.870	42.040	34.953	1,091,201
2023-12-07	45.290	45.300	43.240	43.510	36.175	765,571
2023-12-06	45.200	46.320	44.730	44.970	37.389	1,293,479

← NewerPage 12 of 22 · 1,262 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.