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
2022-04-08	58.440	59.890	58.420	58.700	43.424	1,316,084
2022-04-07	59.110	59.200	58.220	58.440	43.232	361,867
2022-04-06	59.410	59.720	58.540	58.770	43.476	737,317
2022-04-05	61.670	61.670	59.090	59.450	43.979	1,139,661
2022-04-04	62.170	62.170	61.020	61.790	45.710	1,141,732
2022-04-01	59.940	62.150	59.610	61.990	45.858	1,696,635
2022-03-31	61.220	61.490	59.390	59.930	44.334	1,262,132
2022-03-30	61.000	61.030	60.330	60.710	44.911	1,050,872
2022-03-29	59.500	61.240	59.240	60.500	44.756	1,304,948
2022-03-28	59.650	59.820	59.060	59.400	43.942	895,355
2022-03-25	60.690	60.690	59.080	59.220	43.809	1,250,941
2022-03-24	59.170	60.930	59.070	60.240	44.564	1,749,386
2022-03-23	59.700	59.720	57.910	58.550	43.313	636,052
2022-03-22	59.760	61.190	58.450	59.210	43.802	1,923,022
2022-03-18	60.030	61.590	59.810	60.360	44.652	2,685,262
2022-03-17	58.820	60.780	58.230	60.320	44.623	1,087,402
2022-03-16	57.200	59.590	57.200	58.450	43.239	2,144,504
2022-03-15	59.180	59.280	58.300	58.980	43.632	742,564
2022-03-14	61.000	61.000	58.210	58.680	43.410	663,804
2022-03-11	61.690	61.690	59.900	60.340	44.638	470,899
2022-03-10	61.010	62.110	60.700	61.030	45.148	512,220
2022-03-09	62.190	62.780	61.640	61.910	45.799	711,917
2022-03-08	61.650	62.230	60.020	61.970	45.843	1,065,502
2022-03-07	62.350	62.880	60.710	62.190	46.006	725,969
2022-03-04	63.000	63.080	61.120	62.940	46.561	2,215,551
2022-03-03	61.750	63.730	61.740	62.580	46.295	1,072,262
2022-03-02	61.250	62.690	60.580	61.980	45.851	926,484
2022-03-01	60.360	61.400	59.810	61.100	45.200	945,195
2022-02-28	59.900	60.880	59.500	60.320	44.623	1,380,634
2022-02-25	58.960	59.830	58.570	59.510	44.024	378,298
2022-02-24	59.100	60.170	57.880	58.500	43.276	615,768
2022-02-23	61.380	61.510	59.100	59.380	43.927	584,465
2022-02-22	59.620	61.730	59.590	61.480	45.481	585,185
2022-02-21	60.400	60.400	59.850	59.980	44.371	25,713
2022-02-18	60.550	60.980	59.800	60.170	44.512	473,524
2022-02-17	63.450	63.680	60.550	61.110	45.207	652,820
2022-02-16	62.330	64.590	61.460	63.580	47.034	488,260
2022-02-15	60.390	62.790	59.860	62.410	46.169	1,576,947
2022-02-14	61.300	61.460	59.080	60.070	44.438	1,569,892
2022-02-11	62.490	62.780	61.080	61.230	45.296	660,861
2022-02-10	63.630	64.590	62.100	62.490	46.228	650,725
2022-02-09	64.480	64.480	63.160	64.010	47.353	809,675
2022-02-08	66.270	66.270	64.010	64.160	47.464	1,470,459
2022-02-04	66.120	67.820	64.370	66.610	49.276	536,705
2022-02-03	64.520	67.180	64.030	66.640	49.298	849,484
2022-02-02	65.200	65.790	64.520	65.410	48.388	612,029
2022-02-01	67.650	67.650	65.410	65.580	48.514	518,281
2022-01-31	66.480	67.100	65.810	66.440	49.150	1,215,892
2022-01-28	63.820	67.170	63.780	66.710	49.350	2,215,111
2022-01-27	63.780	64.920	63.450	64.340	47.597	922,668
2022-01-26	64.580	64.580	63.130	63.770	47.175	1,525,340
2022-01-25	64.100	65.920	62.080	64.160	47.464	1,448,278
2022-01-24	66.340	66.340	61.180	64.190	47.486	1,343,318
2022-01-21	67.490	67.490	63.490	66.750	49.380	765,314
2022-01-20	66.260	67.900	66.240	67.220	49.727	615,323
2022-01-19	68.670	68.670	65.650	66.090	48.891	845,151
2022-01-18	69.950	70.000	67.800	68.490	50.667	820,196
2022-01-17	66.490	70.000	65.960	69.410	51.347	505,853
2022-01-14	66.750	67.460	65.510	66.380	49.106	771,156
2022-01-13	66.440	66.960	65.910	66.500	49.195	789,769

← NewerPage 20 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.