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
2023-06-16	43.720	43.720	42.320	42.550	35.377	3,412,267
2023-06-15	42.000	43.740	41.880	43.500	36.167	1,498,996
2023-06-14	41.370	42.090	41.370	41.930	34.862	2,208,146
2023-06-13	41.000	41.430	40.930	41.180	34.238	3,345,345
2023-06-12	41.640	42.180	40.790	40.930	34.030	1,348,072
2023-06-09	41.940	42.000	41.420	41.500	34.504	1,067,972
2023-06-08	42.100	42.180	41.500	41.820	34.770	1,524,200
2023-06-07	41.960	42.240	41.610	41.950	34.878	1,842,393
2023-06-06	41.790	41.950	40.990	41.810	34.762	1,336,688
2023-06-05	41.350	41.800	41.150	41.460	34.471	288,805
2023-06-02	40.870	41.520	40.780	41.070	34.147	849,008
2023-06-01	41.200	41.810	40.440	40.660	33.806	1,594,041
2023-05-31	42.050	42.490	40.350	41.000	34.088	8,042,871
2023-05-30	43.200	43.200	41.400	42.050	34.961	2,880,249
2023-05-29	42.420	42.500	41.700	42.390	35.244	606,184
2023-05-26	42.200	42.870	41.640	42.340	35.202	2,383,517
2023-05-25	42.120	42.780	41.850	42.060	34.970	648,248
2023-05-24	43.000	43.190	41.820	41.960	34.887	660,122
2023-05-23	44.680	44.680	42.500	42.690	35.493	2,806,394
2023-05-22	45.950	46.400	44.970	45.570	35.427	527,471
2023-05-19	45.720	46.090	45.550	45.590	35.442	693,401
2023-05-18	45.650	45.950	45.540	45.720	35.544	464,326
2023-05-17	46.180	46.180	45.190	45.650	35.489	614,409
2023-05-16	46.150	46.190	45.800	45.890	35.676	980,840
2023-05-15	46.250	46.940	45.600	45.920	35.699	3,234,927
2023-05-12	47.070	47.190	45.740	46.250	35.956	1,388,017
2023-05-11	46.950	47.290	46.510	46.920	36.476	366,258
2023-05-10	47.000	47.200	46.790	47.060	36.585	579,760
2023-05-09	46.250	47.290	46.250	46.870	36.438	769,647
2023-05-08	46.780	47.230	45.550	46.440	36.103	900,297
2023-05-05	46.940	47.010	46.200	46.350	36.033	528,101
2023-05-04	46.830	46.830	45.910	46.430	36.096	748,553
2023-05-03	48.000	48.000	46.400	46.660	36.274	358,942
2023-05-02	48.750	48.750	46.390	47.800	37.161	499,505
2023-04-28	48.070	50.380	47.530	48.630	37.806	921,156
2023-04-27	47.120	48.030	46.990	47.860	37.207	307,679
2023-04-26	46.550	47.440	45.780	47.170	36.671	933,872
2023-04-25	46.120	46.900	45.700	46.670	36.282	476,873
2023-04-24	45.530	46.370	45.440	46.270	35.971	1,082,205
2023-04-21	46.570	46.680	45.200	45.530	35.396	1,062,075
2023-04-20	46.060	47.660	45.820	46.490	36.142	1,281,509
2023-04-19	46.400	46.450	45.500	45.740	35.559	1,204,679
2023-04-18	47.000	47.050	45.810	46.090	35.831	788,110
2023-04-17	46.510	47.500	45.970	46.820	36.399	789,183
2023-04-14	45.890	46.940	45.240	46.590	36.220	641,490
2023-04-13	45.450	45.890	44.700	45.600	35.450	2,498,956
2023-04-12	45.610	45.610	45.130	45.320	35.233	777,258
2023-04-11	45.190	45.680	44.770	45.370	35.271	1,853,472
2023-04-10	45.340	45.680	44.900	45.000	34.984	2,080,026
2023-04-05	45.600	45.920	44.920	45.260	35.186	290,040
2023-04-04	46.750	46.750	45.350	45.590	35.442	607,294
2023-04-03	46.250	46.750	45.650	46.300	35.994	419,559
2023-03-31	45.830	46.100	45.400	45.910	35.691	2,035,555
2023-03-30	45.400	45.540	44.850	45.290	35.209	4,307,333
2023-03-29	45.250	45.470	44.740	44.990	34.976	1,806,530
2023-03-28	45.430	45.820	44.700	44.960	34.953	643,787
2023-03-27	44.790	45.280	44.670	44.940	34.937	1,021,736
2023-03-24	45.250	45.570	44.740	44.930	34.929	466,884
2023-03-23	45.550	45.550	44.830	44.930	34.929	677,471
2023-03-22	45.300	47.170	45.120	45.290	35.209	575,945

← NewerPage 15 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.