MEGACPO.MX - Megacable Holdings, S. A. B. de C. V.

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 20200.000.000.0072.0072.00-
Feb 13, 202071.3674.5071.0773.5373.53682,245
Feb 12, 202071.3072.4871.1372.0172.011,582,550
Feb 11, 202072.2872.9770.6771.0171.01633,910
Feb 10, 202072.2073.4271.5172.7472.74680,404
Feb 07, 202070.7772.9970.0071.9571.951,096,975
Feb 06, 202073.0173.6470.5870.7370.73824,034
Feb 05, 202070.9374.0070.9372.8872.881,341,211
Feb 04, 202067.3072.8567.3071.0471.04624,447
Jan 31, 202073.3473.3470.2570.6870.681,628,145
Jan 30, 202073.2173.9771.8873.1673.16311,342
Jan 29, 202072.4773.8472.0873.4973.491,234,211
Jan 28, 202070.9972.4770.8672.0172.011,581,496
Jan 27, 202073.2873.3269.5170.5770.571,133,300
Jan 24, 202077.1077.7573.0474.0174.01907,639
Jan 23, 202076.9777.1474.2176.8276.821,080,294
Jan 22, 202077.5078.5576.4577.0077.001,144,353
Jan 21, 202076.4477.6875.6277.4077.40603,674
Jan 20, 202075.9977.0875.5576.6076.6077,718
Jan 17, 202075.1476.5274.7775.9475.941,831,243
Jan 16, 202074.9975.4874.5174.9774.97992,398
Jan 15, 202075.6175.9773.7974.7074.70933,331
Jan 14, 202075.5375.9974.6475.3075.30697,720
Jan 13, 202075.0076.0474.5375.5575.55575,180
Jan 10, 202074.7675.0074.0174.8074.80351,065
Jan 09, 202074.9975.6873.5274.4274.42794,577
Jan 08, 202075.2875.4472.8574.6274.62606,892
Jan 07, 202077.7177.7874.7575.3175.311,198,358
Jan 06, 202077.1678.0577.1677.5577.55482,520
Jan 03, 202078.0978.2576.0377.4277.42355,903
Jan 02, 202078.0078.9677.0577.4777.47533,992
Dec 31, 201977.2277.2277.2277.2277.22-
Dec 30, 201977.4578.0077.0177.2277.22270,630
Dec 27, 201978.0078.1877.0277.2277.22274,532
Dec 26, 201977.9978.0777.0177.8177.8176,821
Dec 24, 201977.7878.2577.4078.0878.0855,798
Dec 23, 201977.4478.0076.8977.6477.64206,803
Dec 20, 201978.1978.4077.0377.4277.422,221,380
Dec 19, 201978.3278.7078.1078.3878.381,254,524
Dec 18, 201977.6078.3976.6178.1278.12706,026
Dec 17, 201976.4177.9876.2677.6177.611,417,628
Dec 16, 201974.7477.4074.7476.5876.581,133,596
Dec 13, 201972.7475.8272.3975.2875.282,112,701
Dec 11, 201973.4973.7172.0472.6772.672,048,296
Dec 10, 201974.0574.4272.9973.4673.46683,297
Dec 09, 201973.5474.8573.4574.2374.23359,680
Dec 06, 201974.1574.1571.5173.5073.50512,816
Dec 05, 201973.6674.9073.1474.0074.002,447,993
Dec 04, 201972.9873.6371.6373.1473.141,337,879
Dec 03, 201972.4073.6671.7072.9872.98352,073
Dec 02, 201969.8073.9967.5873.4673.462,362,065
Nov 29, 201971.3271.3269.0069.2469.241,073,363
Nov 28, 201971.8472.4771.0171.2071.20175,890
Nov 27, 201973.6574.6471.8372.2372.231,258,567
Nov 26, 201973.7574.3973.0373.5273.523,749,564
Nov 25, 201974.1874.9873.8073.9473.94809,700
Nov 22, 201973.5975.2573.0174.0474.04778,042
Nov 21, 201975.2475.2473.0573.7773.771,233,637
Nov 20, 201976.2276.2275.0675.2875.28442,304
Nov 19, 201976.8777.0675.2775.9375.931,347,838
Nov 15, 201976.9977.6076.4877.0677.06254,353
Nov 14, 201976.3077.6875.5276.5376.53694,714
Nov 13, 201978.0678.0674.3876.3876.381,220,733
Nov 12, 201979.2979.5277.6878.3578.35680,359
Nov 11, 201979.5179.9479.5079.7379.73314,680
Nov 08, 201979.7279.8179.1879.6279.62540,505
Nov 07, 201979.9479.9979.4979.7879.781,131,827
Nov 06, 201979.2779.9779.2779.7779.771,229,503
Nov 05, 201979.7279.9779.0079.4279.421,135,385
Nov 04, 201979.5680.8479.2279.9179.911,592,944
Nov 01, 201979.0179.7378.5179.4579.45345,125
Oct 31, 201978.3079.4077.8079.0379.031,931,036
Oct 30, 201978.5578.8078.2078.6878.681,446,638
Oct 29, 201977.7078.7577.5078.6278.62908,978
Oct 28, 201977.6679.0077.6678.2178.21611,842
Oct 25, 201979.5579.5576.0877.7977.79450,201
Oct 24, 201980.0080.4979.3079.6179.61498,865
Oct 23, 201981.6081.9479.2679.8079.80406,397
Oct 22, 201981.6783.1880.9481.3081.30888,025
Oct 21, 201981.9982.6081.3581.8181.81505,243
Oct 18, 201981.5182.7081.4681.9381.93963,186
Oct 17, 201983.6883.9681.9882.6182.611,221,488
Oct 16, 201983.6483.9682.0683.6383.631,168,473
Oct 15, 201983.4883.9582.9383.6583.65983,111
Oct 14, 201983.0283.9981.7983.6883.68482,178
Oct 11, 201979.9883.6279.9883.1883.181,029,883
Oct 10, 201980.6281.4778.7279.3879.382,090,194
Oct 09, 201983.5083.8380.0480.5180.511,081,976
Oct 08, 201984.3284.3283.0183.5383.53572,852
Oct 07, 201983.0084.3783.0084.0684.06978,726
Oct 04, 201981.0083.8381.0083.2783.27988,539
Oct 03, 201979.7581.5079.0280.7180.71867,732
Oct 02, 201979.1579.8579.1579.7579.75686,210
Oct 01, 201979.4780.4978.7379.6079.60595,582
Sep 30, 201980.4380.4378.0579.4779.471,753,141
Sep 27, 201980.6780.9979.0180.2380.23365,297
Sep 26, 201979.8880.8879.8380.5880.58350,861
Sep 25, 201979.5580.9978.0280.4780.47978,922
Sep 24, 201981.1981.1979.8180.0980.09569,266
Sep 23, 201980.4781.3080.4781.0381.03798,976
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...