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
2024-11-19	39.450	40.750	39.050	39.690	34.916	334,891
2024-11-15	39.700	39.700	38.890	39.340	34.608	254,423
2024-11-14	40.000	40.020	39.080	39.170	34.459	198,099
2024-11-13	40.350	40.350	39.080	39.710	34.934	470,729
2024-11-12	40.400	40.400	39.080	40.030	35.215	892,205
2024-11-11	40.200	40.390	39.430	39.850	35.057	626,235
2024-11-08	40.460	40.660	38.680	40.060	35.242	436,211
2024-11-07	40.900	41.440	40.110	40.460	35.594	334,382
2024-11-06	40.230	41.760	40.090	41.110	36.165	304,095
2024-11-05	41.910	42.200	40.700	40.960	36.033	712,946
2024-11-04	42.890	43.130	41.520	42.040	36.983	873,416
2024-11-01	43.960	44.360	41.800	42.030	36.975	657,683
2024-10-31	43.950	44.360	41.120	43.900	38.620	1,042,672
2024-10-30	42.620	44.650	42.100	43.610	38.365	814,978
2024-10-29	42.170	43.000	41.270	42.420	37.318	634,516
2024-10-28	42.320	43.030	41.040	42.390	37.291	563,231
2024-10-25	41.970	42.320	40.540	42.090	37.027	534,112
2024-10-24	42.210	42.760	41.130	41.790	36.764	628,481
2024-10-23	41.090	42.230	39.690	42.040	36.983	781,509
2024-10-22	41.680	41.680	40.230	40.400	35.541	383,421
2024-10-21	42.160	42.250	41.150	41.530	36.535	273,868
2024-10-18	42.220	43.940	42.060	42.330	37.239	141,424
2024-10-17	41.580	42.550	41.050	41.530	36.535	232,250
2024-10-16	41.000	42.370	41.000	41.320	36.350	1,833,809
2024-10-15	41.050	41.980	40.960	41.450	36.464	553,729
2024-10-14	41.550	41.830	40.830	41.000	36.069	299,996
2024-10-11	41.250	42.170	40.970	41.190	36.236	372,895
2024-10-10	41.410	42.880	40.510	41.160	36.209	1,555,647
2024-10-09	41.710	42.000	40.870	41.360	36.385	372,649
2024-10-08	41.800	42.320	41.500	41.860	36.825	730,421
2024-10-07	40.750	42.600	40.750	41.940	36.896	868,213
2024-10-04	39.840	43.110	39.840	40.370	35.514	1,557,569
2024-10-03	40.080	40.740	39.370	39.620	34.855	475,860
2024-10-02	41.180	41.590	39.900	40.290	35.444	555,155
2024-09-30	40.760	41.310	40.450	40.820	35.910	367,710
2024-09-27	41.720	41.750	40.510	40.840	35.928	462,327
2024-09-26	40.490	42.300	40.490	41.820	36.790	567,298
2024-09-25	40.680	41.310	40.400	40.650	35.761	432,092
2024-09-24	40.830	41.930	40.350	40.610	35.725	662,506
2024-09-23	39.610	41.000	39.580	40.220	35.382	438,238
2024-09-20	40.460	41.300	38.510	39.420	34.679	6,884,045
2024-09-19	40.800	41.250	40.170	40.270	35.426	2,421,881
2024-09-18	40.500	41.300	40.320	40.780	35.875	242,252
2024-09-17	40.180	41.400	40.070	40.750	35.849	415,111
2024-09-13	40.300	41.260	39.700	40.230	35.391	331,501
2024-09-12	41.250	42.180	40.200	40.410	35.550	540,821
2024-09-11	41.190	42.000	40.010	40.680	35.787	468,839
2024-09-10	41.180	42.250	40.300	40.970	36.042	488,436
2024-09-09	42.320	42.880	41.010	41.760	36.737	436,667
2024-09-06	42.830	42.830	41.520	42.260	37.177	382,306
2024-09-05	40.900	43.860	39.350	42.670	37.538	866,996
2024-09-04	41.000	41.820	40.500	40.880	35.963	938,770
2024-09-03	42.480	42.480	41.050	41.320	36.350	1,601,109
2024-09-02	42.110	43.310	42.110	42.880	37.722	40,556
2024-08-30	42.600	42.600	41.600	42.190	37.115	1,021,357
2024-08-29	42.640	43.300	42.530	42.630	37.503	612,290
2024-08-28	42.950	43.440	42.710	42.900	37.740	346,028
2024-08-27	43.530	43.800	42.700	43.030	37.854	409,278
2024-08-26	43.150	43.800	43.000	43.470	38.241	278,895
2024-08-23	42.750	43.900	42.720	43.220	38.022	756,435

← NewerPage 9 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.