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
2022-12-23	53.060	53.200	51.880	53.100	41.281	574,134
2022-12-22	52.910	53.250	52.410	52.820	41.063	768,559
2022-12-21	53.730	54.200	51.730	53.750	41.786	2,288,945
2022-12-20	54.060	54.140	53.040	53.230	41.382	1,375,224
2022-12-19	54.270	56.070	53.750	54.060	42.027	2,288,937
2022-12-16	50.600	56.380	49.010	54.420	42.307	3,591,523
2022-12-15	52.800	52.800	50.150	50.590	39.330	1,108,527
2022-12-14	54.490	54.490	52.110	52.310	40.667	1,251,479
2022-12-13	51.850	57.010	51.850	56.180	43.675	2,567,939
2022-12-09	49.590	50.520	48.690	49.660	38.607	641,763
2022-12-08	50.000	50.830	49.650	49.940	38.824	1,381,781
2022-12-07	51.750	51.970	48.510	49.350	38.366	1,900,057
2022-12-06	50.550	52.200	50.180	51.750	40.231	2,915,981
2022-12-05	50.270	50.710	49.090	50.380	39.166	1,473,718
2022-12-02	49.310	50.550	48.550	50.440	39.213	1,472,251
2022-12-01	49.100	49.810	48.440	49.560	38.529	1,595,778
2022-11-30	47.190	49.340	46.000	49.150	38.210	1,816,879
2022-11-29	48.220	48.800	47.000	47.130	36.640	1,314,057
2022-11-28	48.450	49.360	47.700	48.220	37.487	1,188,307
2022-11-25	48.000	48.840	47.590	48.400	37.627	931,402
2022-11-24	47.780	48.100	47.120	47.640	37.036	460,390
2022-11-23	47.860	48.410	47.030	47.630	37.028	2,317,717
2022-11-22	48.000	48.440	46.990	47.930	37.262	1,287,029
2022-11-18	47.300	48.100	46.410	47.820	37.176	1,687,139
2022-11-17	48.260	48.260	46.470	46.910	36.469	1,070,812
2022-11-16	48.300	49.330	47.820	48.510	37.713	1,532,019
2022-11-15	48.450	48.590	48.050	48.340	37.580	2,835,293
2022-11-14	46.900	48.190	46.730	48.050	37.355	4,156,075
2022-11-11	46.580	47.160	45.590	46.810	36.391	1,116,245
2022-11-10	45.640	47.230	44.870	46.570	36.204	1,440,257
2022-11-09	45.040	45.790	44.540	45.310	35.225	2,084,788
2022-11-08	43.570	45.350	43.100	45.080	35.046	1,270,440
2022-11-07	43.350	44.540	42.980	43.590	33.888	1,884,378
2022-11-04	42.710	43.730	42.130	43.120	33.522	1,236,963
2022-11-03	41.940	43.670	41.660	42.640	33.149	2,521,288
2022-11-01	41.480	42.250	41.010	41.950	32.613	1,265,166
2022-10-31	41.950	42.220	40.510	41.610	32.348	956,622
2022-10-28	43.100	43.100	41.110	41.580	32.325	1,273,945
2022-10-27	43.020	43.470	42.520	42.760	33.242	602,837
2022-10-26	42.030	42.970	41.890	42.700	33.196	701,437
2022-10-25	41.430	42.400	41.170	42.010	32.659	408,128
2022-10-24	41.580	41.790	41.220	41.390	32.177	895,229
2022-10-21	42.740	42.820	41.080	41.270	32.084	921,194
2022-10-20	43.560	43.560	42.010	42.490	33.032	9,950,543
2022-10-19	43.200	43.880	42.360	43.630	33.919	1,311,957
2022-10-18	42.300	43.390	42.010	43.230	33.608	1,305,174
2022-10-17	41.310	42.720	40.700	41.900	32.574	745,568
2022-10-14	41.480	41.720	40.770	40.970	31.851	1,001,406
2022-10-13	42.370	42.750	41.230	41.410	32.193	1,082,313
2022-10-12	41.920	42.830	41.380	42.590	33.110	781,523
2022-10-11	40.980	42.000	40.420	41.870	32.550	927,286
2022-10-10	41.290	42.060	40.380	40.510	31.493	503,049
2022-10-07	41.950	42.350	40.120	41.530	32.286	2,509,684
2022-10-06	41.610	43.130	40.300	42.020	32.667	754,010
2022-10-05	41.940	41.940	40.290	41.320	32.123	905,921
2022-10-04	40.680	43.690	40.550	41.990	32.644	1,377,334
2022-10-03	40.880	40.900	40.050	40.250	31.291	491,233
2022-09-30	41.120	41.390	39.680	40.580	31.548	2,793,801
2022-09-29	41.720	41.780	40.510	41.190	32.022	1,671,144
2022-09-28	42.030	42.560	41.260	41.660	32.387	713,735

← NewerPage 17 of 21 · 1,258 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.