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
2023-03-21	47.000	47.000	45.160	45.880	35.668	809,215
2023-03-17	47.480	47.640	45.880	46.030	35.785	1,537,650
2023-03-16	48.500	48.500	46.670	46.840	36.414	666,770
2023-03-15	49.250	49.410	48.180	48.380	37.611	515,686
2023-03-14	49.790	52.290	49.440	49.600	38.560	960,473
2023-03-13	48.980	50.280	48.720	49.470	38.459	574,518
2023-03-10	49.100	50.270	49.000	49.090	38.163	320,889
2023-03-09	49.280	50.280	49.000	49.370	38.381	397,701
2023-03-08	48.880	49.430	48.500	49.220	38.264	424,757
2023-03-07	49.370	49.740	48.540	48.770	37.915	1,062,728
2023-03-06	47.620	49.990	47.560	48.910	38.023	2,736,794
2023-03-03	47.570	48.170	46.880	47.670	37.060	578,829
2023-03-02	47.590	48.050	46.960	47.200	36.694	372,649
2023-03-01	47.000	48.500	46.850	47.120	36.632	1,588,282
2023-02-28	49.700	49.790	46.490	47.020	36.554	1,442,234
2023-02-27	50.400	50.590	49.220	49.390	38.397	941,053
2023-02-24	53.410	53.600	49.760	50.190	39.019	929,767
2023-02-23	53.800	53.800	52.210	52.720	40.985	446,965
2023-02-22	55.230	55.370	51.790	52.410	40.744	734,909
2023-02-21	55.970	55.970	53.770	54.390	42.284	608,490
2023-02-20	55.320	55.700	55.200	55.460	43.116	38,234
2023-02-17	55.640	56.430	54.530	55.320	43.007	668,126
2023-02-16	56.660	56.660	54.790	55.420	43.084	605,331
2023-02-15	56.920	57.000	55.410	56.380	43.831	403,366
2023-02-14	59.600	61.200	56.250	56.650	44.041	1,335,852
2023-02-13	58.440	60.720	58.150	60.520	47.049	611,705
2023-02-10	58.250	59.210	56.660	58.450	45.440	1,005,858
2023-02-09	57.210	59.440	57.210	58.750	45.673	3,245,501
2023-02-08	59.040	59.220	56.340	57.660	44.826	777,835
2023-02-07	58.950	59.420	57.800	59.130	45.969	1,006,679
2023-02-03	57.780	59.500	57.320	59.150	45.984	755,868
2023-02-02	58.340	59.390	57.500	57.860	44.981	412,074
2023-02-01	59.280	59.700	57.680	58.000	45.090	666,888
2023-01-31	60.020	60.020	58.190	58.810	45.720	862,709
2023-01-30	58.400	60.020	57.740	59.780	46.474	523,873
2023-01-27	58.780	58.880	57.520	58.600	45.557	696,449
2023-01-26	57.900	58.750	57.490	57.830	44.958	4,189,762
2023-01-25	58.200	58.800	56.720	57.870	44.989	1,638,116
2023-01-24	58.790	58.790	56.750	57.390	44.616	1,070,736
2023-01-23	58.690	58.830	57.800	58.190	45.238	414,844
2023-01-20	58.810	58.830	57.880	58.640	45.588	298,023
2023-01-19	58.400	58.830	57.780	58.730	45.658	754,724
2023-01-18	57.700	58.880	57.700	58.200	45.246	758,423
2023-01-17	57.950	58.410	56.620	57.440	44.655	1,225,837
2023-01-16	58.760	58.760	57.890	58.000	45.090	131,542
2023-01-13	57.700	58.590	57.650	58.180	45.230	295,564
2023-01-12	57.310	58.540	57.120	57.510	44.709	514,572
2023-01-11	57.500	58.220	56.830	57.350	44.585	1,234,678
2023-01-10	60.000	60.000	56.900	57.650	44.818	935,648
2023-01-09	56.510	60.290	56.450	59.820	46.505	902,316
2023-01-06	55.490	56.930	54.360	56.790	44.150	547,087
2023-01-05	53.850	55.980	53.420	54.840	42.634	618,564
2023-01-04	53.800	54.360	53.410	53.520	41.607	303,551
2023-01-03	52.050	54.340	51.800	53.480	41.576	1,155,962
2023-01-02	52.490	52.490	51.790	52.310	40.667	12,168
2022-12-30	51.010	52.310	50.830	51.780	40.255	153,832
2022-12-29	52.180	52.480	50.590	52.030	40.449	1,165,217
2022-12-28	53.510	53.510	51.080	51.890	40.340	447,568
2022-12-27	53.880	53.880	52.140	52.840	41.079	206,294
2022-12-26	53.280	53.630	53.280	53.300	41.436	3,751

← NewerPage 16 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.