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
2022-09-27	42.430	42.450	41.200	41.790	32.488	2,236,451
2022-09-26	43.200	43.300	42.020	42.420	32.978	272,845
2022-09-23	43.690	43.690	42.600	42.980	33.413	405,904
2022-09-22	44.380	44.380	43.030	43.340	33.693	525,247
2022-09-21	44.290	45.150	44.030	44.430	34.541	1,205,040
2022-09-20	44.450	44.980	44.100	44.420	34.533	676,147
2022-09-19	45.000	45.300	43.910	44.210	34.370	685,870
2022-09-15	44.170	45.300	43.800	45.000	34.984	1,585,200
2022-09-14	44.190	44.340	43.550	43.980	34.191	276,575
2022-09-13	44.750	44.750	43.030	43.960	34.175	610,692
2022-09-12	44.440	45.480	44.440	44.830	34.852	179,914
2022-09-09	44.450	44.990	43.730	44.200	34.362	383,099
2022-09-08	44.100	44.460	43.430	44.190	34.354	307,276
2022-09-07	44.730	45.130	43.420	44.160	34.331	715,300
2022-09-06	43.410	45.300	42.900	45.060	35.030	725,322
2022-09-05	43.250	43.250	42.550	42.760	33.242	138,126
2022-09-02	42.090	43.640	42.090	43.300	33.662	874,970
2022-09-01	42.070	43.090	42.050	42.310	32.893	737,289
2022-08-31	42.940	43.020	41.330	42.250	32.846	892,322
2022-08-30	42.900	43.420	42.380	42.920	33.367	738,608
2022-08-29	42.630	43.230	42.170	42.910	33.359	1,136,844
2022-08-26	43.430	43.640	42.250	42.950	33.390	1,384,514
2022-08-25	44.880	44.920	43.290	43.460	33.787	815,166
2022-08-24	43.910	44.640	43.430	44.450	34.556	722,208
2022-08-23	44.670	44.830	43.500	44.230	34.385	1,726,507
2022-08-22	44.770	45.160	44.270	44.580	34.657	648,014
2022-08-19	45.060	45.060	44.020	44.610	34.681	421,229
2022-08-18	45.010	45.120	44.280	44.820	34.844	698,571
2022-08-17	45.450	45.450	44.570	44.900	34.906	758,667
2022-08-16	45.460	45.810	44.420	45.090	35.054	2,119,570
2022-08-15	45.950	46.390	45.250	45.420	35.310	1,073,580
2022-08-12	45.940	46.490	45.470	46.080	35.823	684,562
2022-08-11	45.880	46.070	45.100	45.900	35.683	1,130,298
2022-08-10	45.220	46.740	45.130	45.870	35.660	1,272,337
2022-08-09	44.970	45.650	44.750	45.230	35.163	538,386
2022-08-08	45.960	45.960	44.250	44.920	34.922	1,498,467
2022-08-05	45.810	46.610	45.340	45.700	35.528	1,180,759
2022-08-04	46.600	47.650	45.350	46.240	35.948	1,090,889
2022-08-03	46.470	47.750	46.160	46.950	36.500	1,242,237
2022-08-02	46.890	46.900	45.570	46.640	36.259	1,754,365
2022-08-01	47.520	48.670	46.500	46.660	36.274	608,216
2022-07-29	47.650	47.800	46.710	47.410	36.857	816,864
2022-07-28	48.350	48.350	46.700	47.780	37.145	582,960
2022-07-27	47.900	48.440	47.500	48.200	37.472	552,505
2022-07-26	48.000	48.500	47.130	47.690	37.075	319,571
2022-07-25	48.290	48.540	47.520	48.050	37.355	279,621
2022-07-22	47.850	48.700	47.470	48.170	37.448	274,206
2022-07-21	47.860	48.420	47.190	47.930	37.262	1,111,218
2022-07-20	47.500	48.100	46.750	47.700	37.083	502,157
2022-07-19	47.200	47.500	46.480	47.350	36.811	336,007
2022-07-18	46.500	47.700	46.500	47.020	36.554	564,394
2022-07-15	46.720	47.770	46.500	46.720	36.321	427,505
2022-07-14	47.630	48.000	46.650	46.900	36.461	410,660
2022-07-13	47.340	48.070	46.880	47.770	37.137	505,654
2022-07-12	47.580	47.960	46.880	47.650	37.044	2,609,871
2022-07-11	48.630	48.630	47.250	47.680	37.067	1,114,325
2022-07-08	48.490	48.950	48.180	48.580	37.767	680,535
2022-07-07	48.390	48.830	47.940	48.700	37.860	2,491,342
2022-07-06	48.380	48.560	48.000	48.160	37.440	827,621
2022-07-05	49.590	49.960	47.930	48.020	37.332	489,849

← NewerPage 18 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.