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
2022-01-12	65.930	67.450	65.520	66.150	48.936	857,396
2022-01-11	65.210	66.700	65.210	65.440	48.410	851,325
2022-01-10	65.350	66.670	65.350	65.600	48.529	572,140
2022-01-07	65.990	66.890	65.500	65.840	48.706	959,586
2022-01-06	66.990	67.350	65.550	66.060	48.869	498,895
2022-01-05	67.010	67.800	65.020	66.850	49.453	353,240
2022-01-04	67.090	68.030	64.740	66.660	49.313	2,704,978
2022-01-03	69.780	69.780	66.590	66.890	49.483	182,085
2021-12-31	68.000	69.990	68.000	69.760	51.606	112,746
2021-12-30	69.000	69.190	67.900	68.690	50.815	832,489
2021-12-29	69.800	69.800	68.060	68.950	51.007	696,083
2021-12-28	68.250	69.990	68.020	69.280	51.251	511,803
2021-12-27	67.150	68.670	66.980	68.490	50.667	107,134
2021-12-24	67.130	67.130	66.000	66.880	49.476	76,357
2021-12-23	65.800	67.190	65.800	66.960	49.535	573,779
2021-12-22	66.270	67.180	65.580	65.890	48.743	684,432
2021-12-21	66.530	67.200	65.500	66.130	48.921	469,423
2021-12-20	66.240	66.420	64.880	66.270	49.024	1,129,060
2021-12-17	65.620	67.400	65.620	66.860	49.461	2,449,457
2021-12-16	64.610	66.500	64.610	66.040	48.854	1,159,775
2021-12-15	64.870	65.300	63.610	65.050	48.122	635,552
2021-12-14	64.930	65.900	64.020	65.000	48.085	655,315
2021-12-13	63.790	65.650	63.600	65.270	48.285	1,750,321
2021-12-10	63.750	64.030	63.720	63.820	47.212	668,194
2021-12-09	64.260	64.260	63.350	63.710	47.131	286,465
2021-12-08	63.420	64.590	63.420	64.380	47.626	256,637
2021-12-07	63.460	64.810	62.760	63.750	47.160	2,515,695
2021-12-06	63.000	63.840	62.150	62.980	46.591	579,101
2021-12-03	62.130	63.780	62.130	63.110	46.687	1,526,048
2021-12-02	60.190	62.350	59.480	62.120	45.954	921,000
2021-12-01	59.560	60.570	59.180	60.020	44.401	2,470,904
2021-11-30	58.650	59.700	58.650	59.440	43.972	3,012,332
2021-11-29	57.140	59.050	56.860	58.790	43.491	1,361,984
2021-11-26	56.800	57.970	56.400	57.050	42.204	545,164
2021-11-25	57.220	57.490	56.900	57.100	42.241	13,559
2021-11-24	57.860	57.910	56.800	57.360	42.433	968,724
2021-11-23	58.430	58.700	57.170	58.020	42.921	1,621,728
2021-11-22	57.030	58.650	57.000	58.150	43.018	1,211,294
2021-11-19	57.630	58.290	57.000	57.350	42.426	1,254,273
2021-11-18	58.200	59.070	57.500	57.620	42.625	670,727
2021-11-17	57.800	58.440	57.800	58.060	42.951	1,907,200
2021-11-16	58.500	58.760	57.800	57.870	42.810	1,269,302
2021-11-12	57.890	59.360	57.780	58.390	43.195	1,607,425
2021-11-11	58.550	58.920	57.680	58.170	43.032	1,005,213
2021-11-10	59.630	59.630	58.500	59.010	43.654	518,102
2021-11-09	60.180	60.390	59.090	59.300	43.868	740,517
2021-11-08	59.960	60.650	59.460	59.940	44.342	387,162
2021-11-05	60.840	61.000	59.210	59.370	43.920	627,581
2021-11-04	61.100	61.440	60.380	60.650	44.867	600,913
2021-11-03	60.990	61.460	60.690	61.100	45.200	1,678,751
2021-11-01	61.330	62.550	60.370	60.580	44.815	818,962
2021-10-29	60.300	60.870	60.300	60.660	44.874	641,414
2021-10-28	62.210	62.210	60.300	60.400	44.682	805,184
2021-10-27	62.590	62.640	61.210	61.970	45.843	1,278,560
2021-10-26	62.480	63.090	61.810	62.270	46.065	1,023,838
2021-10-25	64.090	64.090	61.990	62.310	46.095	2,415,602
2021-10-22	65.140	65.160	62.950	64.090	47.412	1,530,178
2021-10-21	63.850	65.580	63.230	65.190	48.225	3,922,226

← NewerPage 21 of 21 · 1,258 trading days

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.