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
2023-09-08	41.000	41.650	41.000	41.260	34.305	817,243
2023-09-07	41.170	41.390	41.000	41.070	34.147	182,792
2023-09-06	40.780	41.340	40.550	41.140	34.205	847,432
2023-09-05	40.890	41.910	40.420	40.990	34.080	849,385
2023-09-04	41.280	41.280	40.490	40.970	34.063	336,825
2023-09-01	41.350	41.640	40.640	40.930	34.030	936,352
2023-08-31	41.970	41.970	41.250	41.370	34.396	677,819
2023-08-30	41.410	42.110	41.170	41.960	34.887	1,976,283
2023-08-29	40.280	41.570	40.280	41.410	34.429	716,000
2023-08-28	40.000	40.850	40.000	40.720	33.856	628,968
2023-08-25	39.750	40.550	39.750	39.960	33.224	1,002,204
2023-08-24	40.290	40.490	39.750	39.830	33.116	721,247
2023-08-23	40.040	41.030	39.950	40.200	33.423	1,200,934
2023-08-22	40.080	40.600	39.840	40.020	33.274	1,020,777
2023-08-21	40.660	40.970	40.080	40.380	33.573	788,008
2023-08-18	41.390	41.390	40.290	40.640	33.789	1,020,526
2023-08-17	41.910	42.060	41.010	41.390	34.413	900,002
2023-08-16	43.050	43.190	41.960	42.120	35.020	905,151
2023-08-15	43.580	43.630	43.020	43.230	35.942	758,343
2023-08-14	43.470	43.980	43.020	43.470	36.142	585,971
2023-08-11	44.260	44.350	42.720	43.470	36.142	886,983
2023-08-10	43.950	44.760	43.640	44.100	36.666	710,338
2023-08-09	43.970	44.850	43.780	43.950	36.541	1,148,168
2023-08-08	42.750	44.350	42.220	44.000	36.583	2,190,059
2023-08-07	42.670	43.430	42.160	42.930	35.693	1,492,993
2023-08-04	41.260	42.690	40.950	42.370	35.227	625,090
2023-08-03	42.030	42.030	40.300	40.950	34.047	336,749
2023-08-02	42.090	42.700	41.620	41.790	34.745	191,149
2023-08-01	42.450	43.070	41.690	42.160	35.053	727,645
2023-07-31	42.220	42.810	41.450	42.490	35.327	1,786,808
2023-07-28	42.240	42.540	42.000	42.140	35.036	611,162
2023-07-27	41.970	42.600	41.440	42.240	35.119	1,727,614
2023-07-26	41.740	42.710	40.510	42.130	35.028	1,975,053
2023-07-25	40.840	42.010	40.730	41.860	34.803	957,768
2023-07-24	39.460	41.090	39.280	40.870	33.980	1,373,154
2023-07-21	40.110	40.110	39.280	39.460	32.808	540,947
2023-07-20	40.980	40.980	39.690	39.950	33.215	1,928,446
2023-07-19	41.260	41.260	40.450	40.700	33.839	1,222,498
2023-07-18	41.030	41.520	40.850	41.170	34.230	466,995
2023-07-17	41.350	41.660	40.520	41.060	34.138	388,179
2023-07-14	41.280	41.730	41.070	41.520	34.521	1,302,797
2023-07-13	40.720	41.500	40.500	41.230	34.280	1,383,217
2023-07-12	40.890	41.160	40.410	40.640	33.789	1,924,299
2023-07-11	40.630	41.070	40.300	40.790	33.914	809,393
2023-07-10	40.590	40.620	40.020	40.500	33.673	459,107
2023-07-07	40.280	41.270	39.620	40.630	33.781	1,996,619
2023-07-06	41.180	41.640	39.820	40.240	33.456	5,618,318
2023-07-05	40.000	41.570	39.670	41.270	34.313	2,169,042
2023-07-04	40.380	40.510	39.260	39.880	33.157	163,367
2023-07-03	39.530	40.500	39.500	40.060	33.307	679,872
2023-06-30	40.130	40.150	39.240	39.480	32.825	878,873
2023-06-29	40.160	40.670	39.720	39.950	33.215	976,939
2023-06-28	40.500	40.710	40.000	40.230	33.448	768,254
2023-06-27	40.440	41.120	39.630	40.450	33.631	1,423,275
2023-06-26	40.620	40.760	40.000	40.110	33.348	701,716
2023-06-23	40.700	40.860	40.370	40.460	33.639	249,181
2023-06-22	41.010	41.610	40.560	40.880	33.989	351,236
2023-06-21	41.510	41.540	41.140	41.190	34.246	868,793
2023-06-20	42.480	42.640	41.070	41.490	34.496	810,366
2023-06-19	42.910	42.990	42.030	42.110	35.011	356,751

← NewerPage 14 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.