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
2023-12-05	45.990	46.880	44.790	45.200	37.580	903,612
2023-12-04	43.800	46.210	43.650	45.860	38.129	1,891,045
2023-12-01	41.030	44.120	41.030	43.900	36.499	1,464,952
2023-11-30	37.300	41.370	37.300	40.990	34.080	1,723,106
2023-11-29	37.260	39.790	37.260	37.800	31.428	1,465,597
2023-11-28	37.240	39.400	36.530	37.270	30.987	1,422,839
2023-11-27	34.670	37.220	34.230	37.010	30.771	1,129,252
2023-11-24	36.490	36.490	34.330	34.680	28.834	424,006
2023-11-23	36.000	37.130	35.540	36.180	30.081	119,293
2023-11-22	35.860	36.210	35.330	36.000	29.931	897,566
2023-11-21	34.850	36.000	34.350	35.860	29.815	922,542
2023-11-17	34.730	35.000	34.450	34.890	29.008	831,834
2023-11-16	34.760	35.880	34.450	34.590	28.759	864,738
2023-11-15	34.900	35.190	34.010	34.640	28.800	1,375,501
2023-11-14	34.400	34.810	33.990	34.630	28.792	1,729,082
2023-11-13	34.300	34.390	33.790	33.930	28.210	490,462
2023-11-10	34.100	34.490	33.730	34.300	28.518	924,523
2023-11-09	33.900	34.290	33.710	34.140	28.385	784,190
2023-11-08	33.630	34.530	33.630	33.910	28.194	1,149,796
2023-11-07	34.190	34.370	33.500	33.760	28.069	1,203,365
2023-11-06	34.470	34.780	33.660	34.050	28.310	903,149
2023-11-03	34.550	35.250	34.000	34.190	28.426	591,829
2023-11-01	34.990	35.200	33.650	34.230	28.460	1,577,754
2023-10-31	35.210	35.710	34.810	35.260	29.316	1,337,652
2023-10-30	34.690	35.380	34.690	35.060	29.150	219,400
2023-10-27	35.270	35.930	33.280	35.020	29.116	1,210,553
2023-10-26	36.050	36.270	35.200	35.550	29.557	855,114
2023-10-25	35.020	36.450	34.900	36.030	29.956	2,006,854
2023-10-24	35.610	36.400	35.490	35.940	29.881	1,258,599
2023-10-23	35.760	35.760	34.910	35.590	29.590	873,237
2023-10-20	35.860	35.940	35.250	35.760	29.732	1,360,434
2023-10-19	37.280	37.280	34.440	35.710	29.690	1,759,404
2023-10-18	38.030	38.380	36.960	37.580	31.245	4,502,562
2023-10-17	38.060	38.250	37.650	37.970	31.569	1,444,651
2023-10-16	38.120	38.290	37.930	38.020	31.611	1,385,606
2023-10-13	38.090	38.490	37.620	38.070	31.652	1,082,040
2023-10-12	38.550	38.660	37.940	38.150	31.719	561,929
2023-10-11	38.720	39.200	38.450	38.600	32.093	1,724,220
2023-10-10	38.730	38.780	37.700	38.570	32.068	1,620,834
2023-10-09	38.660	39.190	38.510	38.660	32.143	1,125,401
2023-10-06	38.600	39.000	37.940	38.850	32.301	1,016,885
2023-10-05	38.830	39.180	38.020	38.660	32.143	893,271
2023-10-04	38.680	39.090	38.520	38.900	32.342	538,606
2023-10-03	39.310	40.330	38.520	38.900	32.342	1,062,679
2023-10-02	38.590	39.570	37.070	39.140	32.542	2,087,416
2023-09-29	39.310	39.510	38.080	38.360	31.893	1,086,787
2023-09-28	39.400	39.750	39.030	39.310	32.683	905,544
2023-09-27	39.270	39.600	39.000	39.360	32.725	481,683
2023-09-26	39.800	40.000	39.010	39.260	32.642	783,095
2023-09-25	40.690	40.690	39.430	39.800	33.091	708,314
2023-09-22	41.060	41.190	40.540	40.710	33.847	1,071,075
2023-09-21	41.510	41.570	40.950	41.050	34.130	803,022
2023-09-20	40.720	42.000	40.720	41.740	34.704	594,438
2023-09-19	41.070	42.480	40.700	41.860	34.803	1,094,222
2023-09-18	40.730	41.030	40.180	40.740	33.872	792,715
2023-09-15	40.280	40.910	40.100	40.570	33.731	1,166,457
2023-09-14	40.030	40.700	40.000	40.500	33.673	763,705
2023-09-13	40.400	40.570	39.890	40.010	33.265	1,106,556
2023-09-12	41.000	41.050	39.910	40.380	33.573	777,836
2023-09-11	41.430	41.430	39.860	41.030	34.113	503,502

← NewerPage 13 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.