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
2022-07-04	49.080	49.920	48.930	49.740	38.669	79,520
2022-07-01	48.880	49.810	48.270	49.000	38.093	968,728
2022-06-30	50.160	50.790	48.720	48.870	37.992	827,877
2022-06-29	51.100	51.100	49.950	50.240	39.057	796,039
2022-06-28	50.730	51.490	50.360	50.710	39.423	955,242
2022-06-27	50.700	51.280	50.380	51.200	39.804	1,001,052
2022-06-24	50.770	51.640	50.480	50.610	39.345	1,065,522
2022-06-23	51.430	51.430	50.440	50.810	39.501	3,115,130
2022-06-22	51.440	51.620	50.150	51.300	39.882	1,025,017
2022-06-21	53.020	53.020	50.240	51.390	39.951	404,461
2022-06-20	52.080	53.800	52.000	52.890	41.118	103,689
2022-06-17	50.990	52.510	49.560	52.070	40.480	1,666,810
2022-06-16	50.630	50.810	49.150	50.480	39.244	443,974
2022-06-15	51.420	51.630	50.310	50.890	39.563	903,830
2022-06-14	50.900	51.480	50.730	51.000	39.648	810,569
2022-06-13	52.960	53.000	50.710	50.850	39.532	1,645,341
2022-06-10	53.500	53.500	52.280	52.870	41.102	1,728,351
2022-06-09	54.640	54.750	53.510	53.650	41.708	981,169
2022-06-08	53.890	55.000	53.120	54.550	42.408	1,384,688
2022-06-07	53.000	53.750	52.900	53.480	41.576	990,452
2022-06-06	53.170	53.820	53.050	53.270	41.413	798,102
2022-06-03	53.540	53.890	52.850	53.060	41.250	2,294,041
2022-06-02	54.840	54.890	52.850	53.360	41.483	2,254,770
2022-06-01	56.210	56.810	54.560	54.900	42.680	2,029,741
2022-05-31	56.950	57.380	55.440	55.830	43.403	53,703,340
2022-05-30	57.580	57.580	55.600	56.190	43.683	1,755,156
2022-05-27	56.670	58.240	56.670	57.760	44.904	2,669,278
2022-05-26	55.080	57.350	55.080	56.580	43.986	3,170,125
2022-05-25	55.350	55.880	53.800	55.200	42.913	5,050,014
2022-05-24	56.000	56.240	54.970	55.400	43.069	2,324,664
2022-05-23	57.900	58.640	57.600	58.230	43.077	1,971,450
2022-05-20	58.000	58.400	57.150	57.390	42.455	1,785,779
2022-05-19	57.240	58.820	57.080	57.700	42.685	3,200,162
2022-05-18	58.560	58.850	56.980	57.320	42.404	1,721,540
2022-05-17	58.030	58.730	57.340	58.450	43.239	2,407,062
2022-05-16	56.850	58.690	56.230	57.810	42.766	1,953,549
2022-05-13	58.410	58.410	55.810	56.820	42.034	3,404,845
2022-05-12	58.890	59.000	57.250	58.090	42.973	1,655,461
2022-05-11	59.090	59.750	58.580	59.010	43.654	2,216,156
2022-05-10	59.490	59.950	58.220	59.240	43.824	3,526,673
2022-05-09	60.400	60.420	58.030	58.700	43.424	1,441,358
2022-05-06	59.130	61.600	59.010	60.730	44.926	1,563,711
2022-05-05	57.580	59.490	56.510	59.360	43.913	1,945,809
2022-05-04	56.630	58.480	56.250	57.820	42.773	1,106,736
2022-05-03	57.860	57.860	56.010	56.770	41.997	2,534,796
2022-05-02	57.800	58.590	57.470	57.890	42.825	6,513,803
2022-04-29	58.330	58.640	57.500	58.130	43.003	738,872
2022-04-28	58.920	59.050	56.880	58.360	43.173	1,874,971
2022-04-27	59.890	60.390	58.000	58.320	43.143	2,329,435
2022-04-26	59.990	60.690	59.530	59.820	44.253	1,099,944
2022-04-25	60.640	60.640	59.680	59.780	44.223	1,724,646
2022-04-22	60.710	61.390	59.970	60.640	44.860	1,055,340
2022-04-21	62.110	62.110	59.600	60.620	44.845	1,665,315
2022-04-20	59.940	62.210	59.490	61.860	45.762	1,303,745
2022-04-19	59.290	60.130	58.720	59.800	44.238	1,595,285
2022-04-18	59.700	59.960	58.680	59.050	43.683	1,255,712
2022-04-13	59.150	59.830	59.060	59.700	44.164	958,020
2022-04-12	59.480	60.050	58.730	59.760	44.209	995,710
2022-04-11	58.730	59.310	58.280	59.010	43.654	2,956,979
2022-04-08	58.440	59.890	58.420	58.700	43.424	1,316,084

← NewerPage 19 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.