Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Mexico - Delayed Quote MXN

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

Compare

43.89

+1.79

+(4.25%)

At close: February 21 at 2:59:52 PM CST

Currency in MXN

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	42.77	44.26	42.23	44.00	44.00	690,159
Feb 20, 2025	42.03	43.99	41.82	42.15	42.15	516,792
Feb 19, 2025	42.87	43.47	41.20	42.03	42.03	1,359,423
Feb 18, 2025	43.67	44.85	42.00	42.30	42.30	976,383
Feb 17, 2025	44.00	44.00	42.65	43.84	43.84	195,391
Feb 14, 2025	43.02	45.44	42.62	44.70	44.70	1,303,873
Feb 13, 2025	43.15	43.74	42.25	43.25	43.25	657,684
Feb 12, 2025	42.00	43.19	41.41	43.00	43.00	943,188
Feb 11, 2025	40.58	41.89	40.38	41.86	41.86	266,144
Feb 10, 2025	41.47	41.52	40.02	40.50	40.50	257,586
Feb 7, 2025	40.11	41.50	39.96	41.02	41.02	354,730
Feb 6, 2025	41.28	41.28	39.75	40.51	40.51	595,073
Feb 5, 2025	41.41	41.92	39.08	41.10	41.10	565,366
Feb 4, 2025	40.50	42.25	40.20	40.98	40.98	749,667
Jan 31, 2025	40.67	42.04	40.11	40.50	40.50	711,445
Jan 30, 2025	42.23	43.50	39.71	40.79	40.79	584,175
Jan 29, 2025	40.20	42.80	39.40	41.73	41.73	849,550
Jan 28, 2025	38.90	40.69	38.83	40.49	40.49	672,868
Jan 27, 2025	37.69	39.45	36.50	39.22	39.22	939,142
Jan 24, 2025	37.35	37.93	36.73	37.35	37.35	1,750,565
Jan 23, 2025	37.16	37.83	36.91	37.11	37.11	1,012,916
Jan 22, 2025	36.22	38.00	36.21	37.05	37.05	1,085,790
Jan 21, 2025	36.40	39.00	36.23	36.64	36.64	1,051,103
Jan 20, 2025	36.26	36.84	36.22	36.59	36.59	358,840
Jan 17, 2025	36.24	36.90	35.54	35.90	35.90	2,323,744
Jan 16, 2025	35.49	36.54	34.97	36.39	36.39	952,016
Jan 15, 2025	35.55	35.96	34.51	35.86	35.86	951,155
Jan 14, 2025	35.69	36.76	34.02	35.60	35.60	2,631,251
Jan 13, 2025	36.60	37.26	35.50	35.50	35.50	737,292
Jan 10, 2025	36.83	36.88	35.96	36.55	36.55	1,020,194
Jan 9, 2025	37.39	37.62	36.48	36.89	36.89	484,223
Jan 8, 2025	38.33	38.39	36.53	37.13	37.13	1,279,123
Jan 7, 2025	38.50	39.55	37.47	38.39	38.39	651,833
Jan 6, 2025	37.71	38.61	37.09	38.55	38.55	2,078,820
Jan 3, 2025	36.21	37.81	35.95	37.81	37.81	951,951
Jan 2, 2025	34.14	36.74	33.99	36.29	36.29	2,959,336
Dec 31, 2024	34.09	34.14	33.48	33.85	33.85	135,384
Dec 30, 2024	34.32	34.32	33.63	34.18	34.18	838,322
Dec 27, 2024	33.71	34.91	33.71	34.00	34.00	3,637,816
Dec 26, 2024	33.67	34.20	33.33	33.49	33.49	1,543,860
Dec 24, 2024	34.02	34.69	33.44	33.62	33.62	2,747,660
Dec 23, 2024	34.97	34.98	33.35	33.96	33.96	688,681
Dec 20, 2024	34.07	35.50	34.06	34.55	34.55	3,722,233
Dec 19, 2024	34.85	35.26	33.88	34.10	34.10	783,235
Dec 18, 2024	35.72	35.72	34.59	34.65	34.65	1,502,833
Dec 17, 2024	35.63	35.65	34.95	35.12	35.12	2,745,012
Dec 16, 2024	36.28	36.73	35.30	35.39	35.39	651,626
Dec 13, 2024	37.34	37.69	36.40	36.43	36.43	550,824
Dec 11, 2024	36.71	37.72	36.52	37.34	37.34	932,208
Dec 10, 2024	37.61	38.00	36.47	36.72	36.72	1,068,606
Dec 9, 2024	37.45	37.99	37.01	37.31	37.31	715,542
Dec 6, 2024	37.99	37.99	36.85	37.40	37.40	748,084
Dec 5, 2024	37.80	38.50	37.35	37.50	37.50	1,753,127
Dec 4, 2024	38.55	38.99	37.53	37.81	37.81	1,103,729
Dec 3, 2024	38.50	38.82	38.30	38.60	38.60	236,311
Dec 2, 2024	39.18	39.86	38.50	38.63	38.63	1,185,819
Nov 29, 2024	38.63	39.80	38.29	38.96	38.96	493,263
Nov 28, 2024	38.88	39.07	38.20	38.20	38.20	159,634
Nov 27, 2024	38.75	39.55	37.77	38.40	38.40	820,983
Nov 26, 2024	38.60	39.20	38.27	38.27	38.27	580,481
Nov 25, 2024	38.56	40.44	38.53	38.71	38.71	1,135,196
Nov 22, 2024	38.67	39.40	38.41	39.26	39.26	274,373
Nov 21, 2024	39.38	39.38	38.51	38.74	38.74	314,500
Nov 20, 2024	39.21	39.80	38.70	39.65	39.65	382,253
Nov 19, 2024	39.45	40.75	39.05	39.91	39.91	334,840
Nov 15, 2024	39.70	39.70	38.89	39.57	39.57	254,409
Nov 14, 2024	40.00	40.02	39.08	39.13	39.13	198,097
Nov 13, 2024	40.35	40.35	39.08	40.07	40.07	470,712
Nov 12, 2024	40.40	40.40	39.08	40.37	40.37	892,159
Nov 11, 2024	40.20	40.39	39.43	40.20	40.20	626,158
Nov 8, 2024	40.46	40.66	38.68	40.15	40.15	436,203
Nov 7, 2024	40.90	41.44	40.11	40.59	40.59	334,352
Nov 6, 2024	40.23	41.76	40.09	40.93	40.93	303,989
Nov 5, 2024	41.91	42.20	40.70	40.75	40.75	712,917
Nov 4, 2024	42.89	43.13	41.52	42.21	42.21	873,408
Nov 1, 2024	43.96	44.36	41.80	41.92	41.92	657,627
Oct 31, 2024	43.95	44.36	41.12	44.17	44.17	1,042,550
Oct 30, 2024	42.62	44.65	42.10	44.13	44.13	814,877
Oct 29, 2024	42.17	43.00	41.27	42.60	42.60	634,513
Oct 28, 2024	42.32	43.03	41.04	42.54	42.54	563,206
Oct 25, 2024	41.97	42.32	40.54	42.32	42.32	534,107
Oct 24, 2024	42.21	42.76	41.13	41.97	41.97	628,469
Oct 23, 2024	41.09	42.23	39.69	42.21	42.21	781,485
Oct 22, 2024	41.68	41.68	40.23	40.35	40.35	383,410
Oct 21, 2024	42.16	42.25	41.15	41.77	41.77	273,736
Oct 18, 2024	42.22	43.94	42.06	42.22	42.22	141,420
Oct 17, 2024	41.58	42.55	41.05	41.75	41.75	232,249
Oct 16, 2024	41.00	42.37	41.00	41.12	41.12	1,831,699
Oct 15, 2024	41.05	41.98	40.96	41.52	41.52	552,766
Oct 14, 2024	41.55	41.83	40.83	40.85	40.85	299,973
Oct 11, 2024	41.25	42.17	40.97	41.20	41.20	372,895
Oct 10, 2024	41.41	42.88	40.51	41.40	41.40	1,555,622
Oct 9, 2024	41.71	42.00	40.87	41.50	41.50	372,610
Oct 8, 2024	41.80	42.32	41.50	41.89	41.89	730,230
Oct 7, 2024	40.75	42.60	40.75	41.90	41.90	868,199
Oct 4, 2024	39.84	43.11	39.84	40.62	40.62	1,557,567
Oct 3, 2024	40.08	40.74	39.37	39.79	39.79	475,860
Oct 2, 2024	41.18	41.59	39.90	40.39	40.39	555,121
Sep 30, 2024	40.76	41.31	40.45	40.98	40.98	367,706
Sep 27, 2024	41.72	41.75	40.51	41.12	41.12	462,231
Sep 26, 2024	40.49	42.30	40.49	41.80	41.80	567,156
Sep 25, 2024	40.68	41.31	40.40	41.00	41.00	431,971
Sep 24, 2024	40.83	41.93	40.35	40.35	40.35	662,493
Sep 23, 2024	39.61	41.00	39.58	40.49	40.49	438,195
Sep 20, 2024	40.46	41.30	38.51	39.31	39.31	6,884,042
Sep 19, 2024	40.80	41.25	40.17	40.30	40.30	2,421,876
Sep 18, 2024	40.50	41.30	40.32	40.38	40.38	242,251
Sep 17, 2024	40.18	41.40	40.07	40.98	40.98	414,993
Sep 13, 2024	40.30	41.26	39.70	40.41	40.41	331,497
Sep 12, 2024	41.25	42.18	40.20	40.20	40.20	540,721
Sep 11, 2024	41.19	42.00	40.01	40.89	40.89	468,824
Sep 10, 2024	41.18	42.25	40.30	41.19	41.19	488,330
Sep 9, 2024	42.32	42.88	41.01	42.05	42.05	436,567
Sep 6, 2024	42.83	42.83	41.52	42.32	42.32	382,287
Sep 5, 2024	40.90	43.86	39.35	42.77	42.77	866,959
Sep 4, 2024	41.00	41.82	40.50	41.10	41.10	938,732
Sep 3, 2024	42.48	42.48	41.05	41.42	41.42	1,600,989
Sep 2, 2024	42.11	43.31	42.11	42.96	42.96	40,519
Aug 30, 2024	42.60	42.60	41.60	42.30	42.30	1,021,333
Aug 29, 2024	42.64	43.30	42.53	42.78	42.78	612,180
Aug 28, 2024	42.95	43.44	42.71	42.97	42.97	345,930
Aug 27, 2024	43.53	43.80	42.70	43.26	43.26	409,270
Aug 26, 2024	43.15	43.80	43.00	43.20	43.20	278,891
Aug 23, 2024	42.75	43.90	42.72	43.30	43.30	756,433
Aug 22, 2024	43.10	43.18	42.58	43.00	43.00	358,106
Aug 21, 2024	42.56	43.27	42.40	43.06	43.06	649,794
Aug 20, 2024	42.42	42.77	42.17	42.73	42.73	659,806
Aug 19, 2024	42.89	43.02	42.21	42.61	42.61	143,305
Aug 16, 2024	42.67	43.06	42.38	42.68	42.68	710,646
Aug 15, 2024	42.68	43.10	42.41	42.60	42.60	177,045
Aug 14, 2024	43.00	43.73	41.84	42.42	42.42	251,649
Aug 13, 2024	43.00	43.74	42.31	42.51	42.51	359,587
Aug 12, 2024	42.80	42.98	42.02	42.56	42.56	514,565
Aug 9, 2024	43.94	44.47	42.09	42.80	42.80	453,624
Aug 8, 2024	43.80	44.69	43.27	43.95	43.95	223,175
Aug 7, 2024	44.82	45.00	42.92	43.50	43.50	554,940
Aug 6, 2024	43.99	45.00	43.78	44.95	44.95	439,945
Aug 5, 2024	43.00	44.18	41.99	43.37	43.37	564,967
Aug 2, 2024	43.43	43.99	43.08	43.31	43.31	621,330
Aug 1, 2024	43.65	44.05	43.27	43.56	43.56	385,851
Jul 31, 2024	43.68	44.63	43.25	43.58	43.58	1,841,659
Jul 30, 2024	43.78	44.65	43.11	43.20	43.20	1,900,227
Jul 29, 2024	43.62	44.15	43.05	43.89	43.89	3,233,098
Jul 26, 2024	45.40	45.59	43.02	43.70	43.70	872,003
Jul 25, 2024	46.75	46.80	45.04	45.60	45.60	764,866
Jul 24, 2024	45.59	48.00	45.41	46.56	46.56	949,444
Jul 23, 2024	46.81	47.07	45.60	46.15	46.15	402,475
Jul 22, 2024	47.05	48.00	46.35	47.21	47.21	476,538
Jul 19, 2024	46.01	47.02	46.01	46.59	46.59	235,089
Jul 18, 2024	46.90	48.46	46.16	46.56	46.56	630,563
Jul 17, 2024	47.43	48.55	47.00	47.57	47.57	979,815
Jul 16, 2024	47.49	49.00	47.41	48.59	48.59	947,646
Jul 15, 2024	47.00	49.00	46.02	47.12	47.12	556,728
Jul 12, 2024	45.84	47.98	45.27	47.00	47.00	2,273,287
Jul 11, 2024	47.00	48.05	45.17	45.90	45.90	732,127
Jul 10, 2024	46.90	47.00	45.66	46.92	46.92	387,658
Jul 9, 2024	45.94	46.88	45.62	46.85	46.85	146,471
Jul 8, 2024	44.05	45.85	44.01	45.85	45.85	1,258,294
Jul 5, 2024	45.93	45.95	43.70	44.60	44.60	1,000,229
Jul 4, 2024	44.62	46.21	44.11	45.99	45.99	152,546
Jul 3, 2024	43.73	45.19	43.32	44.50	44.50	404,831
Jul 2, 2024	46.00	46.27	43.21	43.26	43.26	605,138
Jul 1, 2024	46.20	46.23	45.30	45.92	45.92	414,640
Jun 28, 2024	45.41	46.17	45.02	46.17	46.17	503,461
Jun 27, 2024	46.20	46.50	45.39	45.78	45.78	709,334
Jun 26, 2024	45.60	46.30	44.67	45.90	45.90	534,214
Jun 25, 2024	45.89	46.43	44.54	45.26	45.26	794,592
Jun 24, 2024	47.46	48.29	45.52	46.44	46.44	701,772
Jun 21, 2024	48.11	49.27	47.33	47.93	47.93	4,609,992
Jun 20, 2024	48.39	49.70	47.50	48.50	48.50	596,076
Jun 19, 2024	48.50	49.50	48.50	49.00	49.00	51,324
Jun 18, 2024	47.94	50.62	47.94	48.92	48.92	1,054,108
Jun 17, 2024	48.09	48.48	47.47	47.94	47.94	487,776
Jun 14, 2024	48.43	49.15	47.52	48.41	48.41	849,577
Jun 13, 2024	48.63	49.10	47.70	48.18	48.18	379,139
Jun 12, 2024	49.50	49.55	46.80	48.77	48.77	615,716
Jun 11, 2024	48.54	49.00	47.91	48.80	48.80	654,772
Jun 10, 2024	48.87	50.24	48.52	48.92	48.92	436,283
Jun 7, 2024	49.22	50.32	47.82	48.66	48.66	791,784
Jun 6, 2024	50.54	51.81	49.02	49.40	49.40	1,004,585
Jun 5, 2024	49.93	51.99	49.65	51.10	51.10	1,442,724
Jun 4, 2024	49.79	51.12	49.25	50.00	50.00	3,509,950
Jun 3, 2024	53.00	53.00	47.78	48.06	48.06	1,374,779
May 31, 2024	53.56	53.80	52.50	53.60	53.60	9,741,711
May 30, 2024	52.65	53.89	52.21	53.39	53.39	1,128,081
May 29, 2024	51.66	53.00	51.51	52.65	52.65	1,193,495
May 28, 2024	51.51	52.45	51.51	51.87	51.87	591,636
May 27, 2024	52.05	53.00	51.72	52.90	52.90	119,303
May 24, 2024	52.20	52.35	51.51	52.14	52.14	864,909
May 23, 2024	52.51	53.50	52.34	52.34	52.34	449,742
May 22, 2024	51.59	53.65	51.59	52.93	52.93	768,223
May 21, 2024	3.08 Dividend
May 21, 2024	55.65	55.65	51.20	51.64	51.64	1,679,014
May 20, 2024	54.60	56.42	54.60	56.33	53.25	721,072
May 17, 2024	54.00	54.61	54.00	54.35	51.38	492,716
May 16, 2024	54.13	54.48	53.74	54.06	51.10	805,146
May 15, 2024	51.70	54.50	51.35	54.12	51.16	1,778,058
May 14, 2024	53.30	53.30	50.23	51.21	48.41	949,260
May 13, 2024	53.34	54.44	52.57	52.92	50.03	850,603
May 10, 2024	53.08	54.62	52.83	53.10	50.20	911,697
May 9, 2024	51.04	53.58	50.64	52.85	49.96	788,646
May 8, 2024	51.04	52.43	50.29	51.41	48.60	1,316,058
May 7, 2024	52.00	52.00	50.63	50.80	48.02	584,424
May 6, 2024	50.44	51.88	50.00	51.57	48.75	565,510
May 3, 2024	50.60	51.31	50.09	50.41	47.65	930,628
May 2, 2024	50.74	51.21	49.60	50.59	47.82	5,388,543
Apr 30, 2024	50.52	50.94	49.51	50.00	47.27	345,450
Apr 29, 2024	50.90	51.50	50.20	50.50	47.74	966,685
Apr 26, 2024	49.30	51.56	48.80	50.80	48.02	520,690
Apr 25, 2024	49.51	50.10	48.99	49.20	46.51	856,356
Apr 24, 2024	49.43	51.17	49.05	50.60	47.83	1,436,182
Apr 23, 2024	49.26	50.00	48.76	49.33	46.63	856,739
Apr 22, 2024	48.34	49.75	48.05	49.00	46.32	1,261,290
Apr 19, 2024	49.91	49.91	48.33	48.85	46.18	417,180
Apr 18, 2024	49.01	50.17	48.08	49.12	46.43	731,065
Apr 17, 2024	49.95	50.04	48.59	49.01	46.33	818,741
Apr 16, 2024	48.79	50.17	48.57	49.69	46.97	835,401
Apr 15, 2024	48.95	49.79	48.59	48.59	45.93	429,945
Apr 12, 2024	48.89	49.94	48.71	49.10	46.42	786,723
Apr 11, 2024	51.92	51.92	48.52	48.80	46.13	752,254
Apr 10, 2024	50.37	52.18	48.03	51.43	48.62	822,652
Apr 9, 2024	51.85	51.98	50.49	51.50	48.68	1,330,055
Apr 8, 2024	49.77	52.00	49.55	52.00	49.16	475,934
Apr 5, 2024	49.32	51.31	48.56	49.50	46.79	8,928,799
Apr 4, 2024	49.50	50.16	46.70	49.70	46.98	1,432,346
Apr 3, 2024	48.69	49.98	48.66	49.65	46.94	569,076
Apr 2, 2024	48.45	49.48	47.34	48.47	45.82	995,863
Apr 1, 2024	46.96	49.73	46.03	48.71	46.05	695,809
Mar 27, 2024	47.34	48.32	46.12	46.20	43.67	655,241
Mar 26, 2024	48.66	49.20	47.62	47.88	45.26	650,861
Mar 25, 2024	49.24	49.31	48.35	48.50	45.85	232,089
Mar 22, 2024	48.40	49.23	48.37	49.00	46.32	372,719
Mar 21, 2024	48.93	48.93	48.16	48.54	45.89	149,831
Mar 20, 2024	47.90	48.92	47.74	48.86	46.19	659,508
Mar 19, 2024	48.07	48.49	47.10	47.90	45.28	461,834
Mar 15, 2024	47.31	48.46	47.31	48.14	45.51	10,657,438
Mar 14, 2024	47.01	47.63	46.63	47.20	44.62	577,170
Mar 13, 2024	47.29	47.40	46.77	47.02	44.45	777,901
Mar 12, 2024	47.83	47.83	47.13	47.29	44.70	647,018
Mar 11, 2024	47.97	47.97	47.49	47.54	44.94	412,901
Mar 8, 2024	46.90	47.94	46.90	47.43	44.84	605,894
Mar 7, 2024	47.68	48.00	47.05	47.53	44.93	942,400
Mar 6, 2024	47.05	47.93	47.00	47.66	45.05	1,584,291
Mar 5, 2024	48.00	48.00	46.79	47.03	44.46	2,728,784
Mar 4, 2024	45.00	47.31	45.00	47.02	44.45	1,298,964
Mar 1, 2024	45.40	45.73	44.21	44.99	42.53	1,189,443
Feb 29, 2024	43.16	44.28	43.16	43.75	41.36	2,143,384
Feb 28, 2024	43.08	43.58	42.50	43.58	41.20	577,919
Feb 27, 2024	44.22	44.22	42.90	43.16	40.80	1,563,014
Feb 26, 2024	45.73	45.98	44.00	44.02	41.61	2,113,355
Feb 23, 2024	43.70	45.99	43.70	45.48	42.99	334,721
Feb 22, 2024	45.66	46.49	42.72	43.86	41.46	3,701,577
Feb 21, 2024	46.10	46.76	45.03	46.00	43.48	1,435,180

4301.T Amuse Inc.

1,514.00

-2.01%

1970.HK IMAX China Holding, Inc.

9.040

+1.57%

NWS News Corporation

32.30

-1.94%

UMG.AS Universal Music Group N.V.

28.02

-0.46%

MANU Manchester United plc

14.46

-1.03%

NFLX Netflix, Inc.

1,003.15

-2.09%

SIRI Sirius XM Holdings Inc.

24.75

-1.75%

ROKU Roku, Inc.

88.86

-4.24%

AMC AMC Entertainment Holdings, Inc.

3.4300

-1.72%

DIS The Walt Disney Company

108.66

-1.71%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers