Mexico - Delayed Quote
MXN
Megacable Holdings, S. A. B. de C. V. (MEGACPO.MX)
59.47
+0.63
(+1.07%)
At close: November 9 at 2:59:38 PM CST
Currency in MXN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
58.85
59.73
58.43
59.38
59.38
1,075,386
Nov 6, 2026
58.58
59.08
58.28
58.74
58.74
882,390
Nov 5, 2026
59.36
59.77
58.15
58.75
58.75
865,901
Nov 4, 2026
57.92
60.23
57.92
59.17
59.17
3,148,193
Nov 3, 2026
55.90
57.92
55.90
57.91
57.91
1,358,190
Oct 30, 2026
54.03
55.89
53.48
55.75
55.75
1,147,516
Oct 29, 2026
53.36
54.18
53.36
53.79
53.79
755,939
Oct 28, 2026
55.36
55.36
53.27
53.67
53.67
774,077
Oct 27, 2026
53.53
55.63
53.08
55.37
55.37
1,978,763
Oct 26, 2026
54.13
54.55
53.24
53.46
53.46
1,070,824
Oct 23, 2026
55.11
55.95
54.14
54.21
54.21
953,451
Oct 22, 2026
55.49
56.09
54.94
55.10
55.10
815,005
Oct 21, 2026
54.89
55.73
53.35
55.41
55.41
1,927,660
Oct 20, 2026
56.27
56.51
54.29
54.82
54.82
815,488
Oct 19, 2026
56.60
57.12
55.41
55.69
55.69
903,959
Oct 16, 2026
57.75
58.16
56.09
56.72
56.72
1,410,837
Oct 15, 2026
55.20
58.22
55.16
57.39
57.39
965,364
Oct 14, 2026
53.10
55.50
53.10
55.08
55.08
2,301,118
Oct 13, 2026
52.60
53.70
52.59
53.38
53.38
772,656
Oct 12, 2026
52.91
53.52
52.30
52.46
52.46
857,584
Oct 9, 2026
52.90
53.88
52.28
52.92
52.92
1,811,855
Oct 8, 2026
52.39
53.20
52.15
52.61
52.61
1,784,427
Oct 7, 2026
52.87
52.93
51.87
52.38
52.38
734,447
Oct 6, 2026
51.62
53.65
51.56
52.87
52.87
864,096
Oct 5, 2026
52.13
52.33
50.80
51.78
51.78
1,060,885
Oct 2, 2026
50.98
52.20
50.47
52.12
52.12
977,455
Oct 1, 2026
51.88
52.89
50.65
51.03
51.03
1,253,547
Sep 30, 2026
52.13
53.04
51.18
51.74
51.74
1,144,293
Sep 29, 2026
51.99
53.48
51.48
52.04
52.04
1,319,033
Sep 28, 2026
52.28
52.83
51.70
52.20
52.20
1,066,569
Sep 25, 2026
52.65
52.93
52.14
52.83
52.83
775,192
Sep 24, 2026
51.95
52.73
51.72
52.73
52.73
1,411,351
Sep 23, 2026
51.80
52.54
51.59
52.00
52.00
586,745
Sep 22, 2026
51.53
51.85
51.05
51.75
51.75
627,683
Sep 21, 2026
51.65
52.30
50.99
52.06
52.06
751,128
Sep 18, 2026
51.11
51.67
51.11
51.42
51.42
4,550,855
Sep 17, 2026
51.68
52.26
51.30
52.01
52.01
701,167
Sep 15, 2026
51.62
52.32
51.34
51.61
51.61
779,225
Sep 14, 2026
51.00
52.10
50.74
51.91
51.91
717,838
Sep 11, 2026
51.66
51.66
50.33
51.04
51.04
832,779
Sep 10, 2026
51.33
52.38
50.78
51.59
51.59
1,009,733
Sep 9, 2026
50.20
51.81
50.20
51.60
51.60
6,355,927
Sep 8, 2026
50.97
50.97
49.21
50.09
50.09
1,445,552
Sep 7, 2026
50.80
51.59
49.65
49.65
49.65
409,512
Sep 4, 2026
51.89
52.00
50.52
50.79
50.79
2,285,122
Sep 3, 2026
51.45
52.78
50.84
51.28
51.28
2,080,276
Sep 2, 2026
52.66
52.67
51.55
51.56
51.56
1,040,237
Sep 1, 2026
52.37
53.00
52.26
52.91
52.91
773,781
Aug 31, 2026
54.50
54.50
51.96
51.96
51.96
4,051,639
Aug 28, 2026
54.45
55.18
54.03
54.40
54.40
674,767
Aug 27, 2026
54.65
55.25
54.36
54.45
54.45
716,481
Aug 26, 2026
54.94
55.71
54.57
54.99
54.99
1,126,912
Aug 25, 2026
55.66
55.86
54.31
54.81
54.81
823,377
Aug 24, 2026
56.74
56.74
55.65
55.98
55.98
598,703
Aug 21, 2026
56.19
56.95
56.04
56.12
56.12
511,872
Aug 20, 2026
55.75
57.00
55.66
56.13
56.13
1,242,124
Aug 19, 2026
56.55
56.59
55.65
55.73
55.73
565,445
Aug 18, 2026
56.61
57.30
56.03
56.26
56.26
1,277,552
Aug 17, 2026
56.24
56.64
56.06
56.60
56.60
628,340
Aug 14, 2026
56.08
56.97
55.98
56.38
56.38
522,255
Aug 13, 2026
56.56
57.30
55.70
56.20
56.20
719,424
Aug 12, 2026
56.29
57.00
55.65
56.56
56.56
647,799
Aug 11, 2026
57.25
57.25
55.71
56.23
56.23
618,422
Aug 10, 2026
56.58
57.54
56.34
56.90
56.90
679,586
Aug 7, 2026
56.06
57.44
56.03
56.99
56.99
1,176,871
Aug 6, 2026
56.62
56.66
55.92
56.18
56.18
720,695
Aug 5, 2026
57.88
57.88
56.14
56.25
56.25
923,512
Aug 4, 2026
57.74
58.78
57.26
57.65
57.65
675,456
Aug 3, 2026
58.79
58.81
57.26
57.48
57.48
995,555
Jul 31, 2026
61.61
62.00
58.47
58.47
58.47
2,896,575
Jul 30, 2026
61.37
62.87
61.37
61.90
61.90
928,825
Jul 29, 2026
62.82
64.20
62.61
62.61
62.61
886,890
Jul 28, 2026
62.18
64.09
61.85
62.95
62.95
684,386
Jul 27, 2026
62.14
63.11
61.74
62.26
62.26
605,045
Jul 24, 2026
61.53
62.51
61.53
62.10
62.10
324,116
Jul 23, 2026
62.00
63.03
62.00
62.02
62.02
514,687
Jul 22, 2026
61.37
62.80
61.34
62.48
62.48
464,028
Jul 21, 2026
63.71
64.38
61.36
61.50
61.50
968,324
Jul 20, 2026
63.09
64.97
62.63
64.10
64.10
1,217,177
Jul 17, 2026
61.69
63.53
61.32
62.95
62.95
573,605
Jul 16, 2026
62.43
62.93
61.27
62.56
62.56
237,973
Jul 15, 2026
61.39
62.46
61.20
62.28
62.28
861,281
Jul 14, 2026
61.38
62.62
61.00
61.39
61.39
594,607
Jul 13, 2026
61.15
61.38
60.65
61.30
61.30
461,028
Jul 10, 2026
61.57
61.95
60.96
61.00
61.00
620,587
Jul 9, 2026
61.45
62.29
60.60
61.45
61.45
807,399
Jul 8, 2026
61.59
62.39
60.63
60.86
60.86
477,702
Jul 7, 2026
62.76
62.86
61.00
61.74
61.74
439,005
Jul 6, 2026
61.14
63.00
61.14
63.00
63.00
599,927
Jul 3, 2026
61.79
62.50
61.00
61.41
61.41
412,661
Jul 2, 2026
62.80
63.00
61.58
61.91
61.91
500,368
Jul 1, 2026
62.50
62.95
61.89
62.80
62.80
566,314
Jun 30, 2026
61.21
63.00
60.15
62.43
62.43
897,519
Jun 29, 2026
60.90
62.10
60.55
60.90
60.90
341,948
Jun 26, 2026
59.61
60.62
59.00
60.20
60.20
618,125
Jun 25, 2026
58.69
59.95
58.33
59.47
59.47
580,292
Jun 24, 2026
57.20
58.59
57.20
58.06
58.06
688,688
Jun 23, 2026
57.50
59.90
56.80
57.31
57.31
579,530
Jun 22, 2026
58.38
58.38
56.92
57.50
57.50
490,796
Jun 19, 2026
57.95
58.38
56.76
57.85
57.85
1,815,391
Jun 18, 2026
57.91
57.95
56.66
57.50
57.50
678,884
Jun 17, 2026
58.37
59.20
54.51
57.60
57.60
1,198,260
Jun 16, 2026
58.93
60.07
57.80
57.80
57.80
1,542,054
Jun 15, 2026
59.36
61.22
58.56
58.89
58.89
688,815
Jun 12, 2026
59.07
60.07
58.38
59.46
59.46
420,551
Jun 11, 2026
58.19
59.31
57.84
58.14
58.14
586,415
Jun 10, 2026
58.75
59.73
58.24
58.50
58.50
515,721
Jun 9, 2026
59.81
61.50
58.76
58.82
58.82
740,530
Jun 8, 2026
58.88
60.40
58.43
59.23
59.23
756,252
Jun 5, 2026
59.32
59.98
58.35
59.57
59.57
556,045
Jun 4, 2026
59.04
60.57
58.49
60.02
60.02
1,003,389
Jun 3, 2026
59.38
60.33
59.11
59.11
59.11
610,019
Jun 2, 2026
58.48
60.21
58.48
59.71
59.71
607,060
Jun 1, 2026
59.16
59.16
57.93
58.80
58.80
476,461
May 29, 2026
60.70
61.31
58.32
59.12
59.12
1,611,909
May 28, 2026
59.54
61.21
59.54
60.54
60.54
924,029
May 27, 2026
60.04
60.48
59.24
60.48
60.48
723,145
May 26, 2026
60.30
60.30
58.97
59.32
59.32
1,354,183
May 25, 2026
60.84
60.84
59.03
59.49
59.49
135,872
May 22, 2026
60.19
60.27
59.03
59.22
59.22
3,906,973
May 21, 2026
60.38
60.82
59.63
59.63
59.63
475,516
May 20, 2026
3.7
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
57.88
60.99
56.35
60.89
60.89
1,312,501
May 19, 2026
58.95
60.54
58.46
59.50
55.80
935,243
May 18, 2026
59.00
59.68
58.31
58.39
54.76
1,481,680
May 15, 2026
59.48
61.67
58.75
58.99
55.32
1,061,438
May 14, 2026
60.55
62.18
59.21
59.78
56.06
717,762
May 13, 2026
61.85
62.05
60.32
60.48
56.72
764,125
May 12, 2026
62.10
63.11
61.60
61.99
58.14
756,104
May 11, 2026
60.69
62.55
60.11
62.19
58.32
742,655
May 8, 2026
61.36
61.50
59.87
59.87
56.15
1,215,835
May 7, 2026
61.74
62.98
61.01
61.15
57.35
1,266,279
May 6, 2026
61.88
63.00
61.36
61.74
57.90
1,298,704
May 5, 2026
61.99
62.35
60.64
61.99
58.14
458,029
May 4, 2026
61.43
62.71
60.65
60.90
57.11
976,678
Apr 30, 2026
58.76
61.93
58.55
61.43
57.61
1,718,937
Apr 29, 2026
60.66
61.19
58.22
58.35
54.72
1,326,978
Apr 28, 2026
61.00
61.87
60.03
61.42
57.60
576,609
Apr 27, 2026
60.81
61.78
60.32
60.68
56.91
486,195
Apr 24, 2026
60.00
61.48
58.63
60.14
56.40
1,546,148
Apr 23, 2026
58.85
60.86
58.72
59.41
55.72
794,519
Apr 21, 2026
62.32
63.60
60.27
60.86
57.08
831,655
Apr 20, 2026
60.01
62.50
60.01
61.80
57.96
721,790
Apr 17, 2026
59.40
60.40
59.29
60.10
56.36
1,040,870
Apr 16, 2026
61.13
61.13
59.21
59.60
55.89
664,759
Apr 15, 2026
58.43
61.20
58.01
61.07
57.27
638,462
Apr 14, 2026
59.01
59.87
57.83
58.20
54.58
1,907,975
Apr 13, 2026
59.74
59.85
58.09
58.98
55.31
777,734
Apr 10, 2026
61.99
63.00
59.59
59.75
56.03
895,548
Apr 9, 2026
61.54
63.07
61.10
61.69
57.85
1,812,311
Apr 8, 2026
61.77
63.41
61.03
61.30
57.49
1,652,647
Apr 7, 2026
61.84
62.69
60.41
60.80
57.02
726,502
Apr 6, 2026
62.59
62.59
61.21
61.85
58.00
419,233
Apr 1, 2026
62.05
63.08
62.05
62.56
58.67
1,340,422
Mar 31, 2026
62.42
62.98
62.03
62.06
58.20
1,346,809
Mar 30, 2026
61.61
62.73
61.61
62.27
58.40
699,599
Mar 27, 2026
62.85
62.85
60.21
62.00
58.14
1,495,722
Mar 26, 2026
65.98
65.98
63.00
63.21
59.28
1,923,870
Mar 25, 2026
61.42
65.70
61.30
65.20
61.15
1,094,893
Mar 24, 2026
57.74
61.41
57.52
61.27
57.46
1,292,738
Mar 23, 2026
58.40
58.54
57.23
57.84
54.24
368,011
Mar 20, 2026
59.12
59.12
57.02
57.43
53.86
3,645,902
Mar 19, 2026
60.02
60.10
58.77
59.09
55.42
453,116
Mar 18, 2026
60.35
60.99
59.77
60.46
56.70
617,896
Mar 17, 2026
60.00
60.69
59.38
60.26
56.51
680,973
Mar 13, 2026
59.72
60.93
59.33
59.80
56.08
487,420
Mar 12, 2026
61.15
61.15
59.09
59.40
55.71
1,128,552
Mar 11, 2026
61.13
61.36
60.70
61.07
57.27
426,683
Mar 10, 2026
61.00
61.45
60.18
60.90
57.11
743,028
Mar 9, 2026
61.74
61.74
60.49
60.78
57.00
996,897
Mar 6, 2026
63.00
63.72
62.10
62.34
58.46
980,962
Mar 5, 2026
63.90
64.53
63.34
63.64
59.68
590,771
Mar 4, 2026
60.81
65.43
60.75
64.04
60.06
1,119,071
Mar 3, 2026
65.02
65.02
60.68
60.81
57.03
880,951
Mar 2, 2026
66.17
66.80
64.64
65.40
61.33
678,024
Feb 27, 2026
67.04
67.20
65.98
66.79
62.64
1,239,058
Feb 26, 2026
67.17
67.24
66.14
66.53
62.39
771,018
Feb 25, 2026
67.28
67.28
66.70
66.71
62.56
993,576
Feb 24, 2026
67.69
68.37
65.76
67.17
62.99
644,092
Feb 23, 2026
67.16
68.45
66.95
67.81
63.59
651,920
Feb 20, 2026
66.00
68.00
65.94
67.20
63.02
347,210
Feb 19, 2026
67.53
67.83
65.09
65.95
61.85
1,135,199
Feb 18, 2026
67.01
69.32
67.01
67.50
63.30
619,593
Feb 17, 2026
66.95
68.65
66.43
66.91
62.75
1,242,860
Feb 16, 2026
64.54
67.70
64.46
67.50
63.30
174,389
Feb 13, 2026
63.77
65.52
63.32
64.54
60.53
961,433
Feb 12, 2026
63.70
65.00
62.90
63.49
59.54
726,490
Feb 11, 2026
64.12
64.12
63.56
63.66
59.70
699,490
Feb 10, 2026
63.50
64.50
62.75
64.08
60.10
464,135
Feb 9, 2026
62.89
63.89
62.68
63.20
59.27
669,839
Feb 6, 2026
60.77
63.41
60.63
62.95
59.04
922,865
Feb 5, 2026
61.90
62.68
60.10
60.65
56.88
1,095,714
Feb 4, 2026
61.89
62.30
60.34
60.71
56.93
500,773
Feb 3, 2026
61.54
63.53
60.93
61.55
57.72
1,892,996
Jan 30, 2026
62.21
63.96
60.92
61.35
57.53
689,253
Jan 29, 2026
62.29
64.69
61.37
62.16
58.29
608,084
Jan 28, 2026
63.65
64.17
60.96
62.14
58.28
538,948
Jan 27, 2026
64.26
64.95
62.68
63.00
59.08
979,180
Jan 26, 2026
64.00
64.89
63.35
63.42
59.48
1,376,774
Jan 23, 2026
63.58
64.65
62.22
64.64
60.62
691,730
Jan 22, 2026
61.12
64.00
60.88
63.69
59.73
1,100,752
Jan 21, 2026
59.00
61.99
58.61
61.12
57.32
1,243,070
Jan 20, 2026
56.90
60.00
56.30
58.00
54.39
1,027,780
Jan 19, 2026
57.30
58.00
56.64
57.74
54.15
220,144
Jan 16, 2026
56.24
57.84
56.00
57.04
53.49
741,334
Jan 15, 2026
55.05
58.33
54.65
56.35
52.85
887,753
Jan 14, 2026
54.04
55.23
53.35
54.99
51.57
513,285
Jan 13, 2026
53.20
54.50
53.20
54.43
51.05
355,721
Jan 12, 2026
54.01
54.50
53.29
54.00
50.64
643,911
Jan 9, 2026
54.00
54.48
52.68
53.77
50.43
647,168
Jan 8, 2026
53.93
53.95
52.59
53.60
50.27
653,103
Jan 7, 2026
54.15
54.79
53.27
53.28
49.97
577,575
Jan 6, 2026
53.32
54.31
52.10
54.26
50.89
876,689
Jan 5, 2026
52.78
53.79
51.99
53.49
50.16
698,319
Jan 2, 2026
52.63
53.33
52.38
52.74
49.46
329,235
Dec 31, 2025
51.80
52.51
51.21
51.83
48.61
230,372
Dec 30, 2025
52.56
53.66
51.79
52.00
48.77
317,379
Dec 29, 2025
52.61
54.48
52.00
52.58
49.31
461,460
Dec 26, 2025
51.22
52.71
51.19
52.09
48.85
185,029
Dec 24, 2025
51.87
52.01
51.16
51.37
48.18
93,846
Dec 23, 2025
52.56
53.56
51.20
52.07
48.83
679,647
Dec 22, 2025
51.48
52.64
51.20
51.70
48.49
479,571
Dec 19, 2025
51.43
52.91
51.23
51.52
48.32
2,722,319
Dec 18, 2025
50.85
52.13
50.85
51.45
48.25
906,657
Dec 17, 2025
51.24
52.19
50.75
50.75
47.59
1,510,384
Dec 16, 2025
51.15
51.15
50.48
51.09
47.91
688,508
Dec 15, 2025
52.15
52.50
51.00
51.03
47.86
2,727,073
Dec 11, 2025
51.31
52.15
51.19
52.00
48.77
477,259
Dec 10, 2025
51.49
52.60
50.85
51.55
48.34
1,028,110
Dec 9, 2025
51.72
52.62
50.91
51.65
48.44
689,909
Dec 8, 2025
51.38
51.88
50.74
51.50
48.30
542,119
Dec 5, 2025
51.60
51.60
50.75
51.08
47.90
484,461
Dec 4, 2025
51.51
51.99
51.01
51.39
48.19
336,898
Dec 3, 2025
51.03
52.00
50.75
50.88
47.72
381,470
Dec 2, 2025
52.48
52.68
50.73
51.15
47.97
554,977
Dec 1, 2025
51.24
52.68
51.15
52.25
49.00
419,408
Nov 28, 2025
50.85
52.15
50.73
51.67
48.46
307,851
Nov 27, 2025
51.79
51.80
51.00
51.00
47.83
62,679
Nov 26, 2025
50.68
52.04
49.79
51.40
48.20
4,004,131
Nov 25, 2025
51.61
52.04
50.11
50.40
47.27
518,348
Nov 24, 2025
51.19
52.31
50.71
50.84
47.68
1,600,647
Nov 21, 2025
50.72
51.43
50.64
50.91
47.74
578,595
Nov 20, 2025
51.89
52.53
50.42
51.00
47.83
297,620
Nov 19, 2025
53.82
54.00
51.57
51.97
48.74
507,297
Nov 18, 2025
53.33
55.87
50.23
54.19
50.82
792,685
Nov 14, 2025
53.77
54.50
52.84
53.85
50.50
359,713
Nov 13, 2025
54.52
55.08
52.82
53.65
50.31
347,244
Nov 12, 2025
54.24
55.16
54.21
54.37
50.99
764,278
Nov 11, 2025
54.61
55.52
54.25
54.54
51.15
651,269
Nov 10, 2025
54.38
55.40
53.86
54.01
50.65
227,954
