Australia markets close in 20 minutes

Mainfreight Limited (MFT.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
88.70+0.17 (+0.19%)
At close: 04:59PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202188.7089.0088.5688.7088.7059,370
06 Dec 202190.0090.0088.5188.5388.5356,578
03 Dec 202189.5690.5089.5590.1590.1557,622
02 Dec 202191.1591.6089.4589.4589.4518,819
01 Dec 202190.9091.3190.0091.0091.0069,889
30 Nov 202188.8391.9988.8091.1791.1762,968
29 Nov 202188.4988.7888.0888.5088.5055,489
26 Nov 202192.0092.2089.2590.0090.0041,409
25 Nov 202191.9893.0091.0092.1192.1156,082
24 Nov 202191.9992.0790.9792.0792.0729,898
23 Nov 202191.5092.0090.0391.9991.9936,991
22 Nov 202189.5091.8789.3091.3591.3549,602
19 Nov 202190.2590.6089.5490.0090.0032,157
18 Nov 202191.1091.5090.3190.3190.3139,933
17 Nov 202191.5092.2691.0091.4391.4376,711
16 Nov 202189.9891.9089.7091.5091.5065,581
15 Nov 202190.7091.0089.7090.2890.2878,475
12 Nov 202193.5093.5190.1190.6590.6572,473
11 Nov 202192.7594.4092.7493.5093.50168,821
10 Nov 202189.5090.9988.3190.9990.9946,073
09 Nov 202187.9390.2087.5790.0090.0044,367
08 Nov 202189.6990.7087.5088.0088.0048,220
05 Nov 202186.7589.9986.3189.7089.7072,122
04 Nov 202186.9987.8985.9086.7586.7565,005
03 Nov 202188.0088.0086.5187.0387.0363,324
02 Nov 202188.4188.4187.9088.0088.0039,495
01 Nov 202189.9089.9088.0088.0088.0037,632
29 Oct 202188.5090.5087.2789.9089.90102,219
28 Oct 202187.4390.0186.5088.6088.6075,466
27 Oct 202189.0089.5587.5087.5087.50129,009
26 Oct 202189.9090.0088.6188.6188.6163,852
22 Oct 202190.0091.0089.7090.0290.0252,521
21 Oct 202189.0190.4089.0190.1090.10129,142
20 Oct 202190.9090.9988.7088.7088.7067,646
19 Oct 202189.0091.1588.3091.1491.14109,121
18 Oct 202188.1090.0187.1889.3589.35115,473
15 Oct 202190.0090.5086.4887.2587.25117,251
14 Oct 202191.0091.0089.3289.3289.32132,632
13 Oct 202189.9091.2389.6890.6590.65180,075
12 Oct 202192.1092.1090.0090.0090.00147,408
11 Oct 202192.8493.4092.1192.3092.3051,438
08 Oct 202193.6093.7592.4092.8392.8343,250
07 Oct 202194.5094.6093.3093.6093.6046,836
06 Oct 202194.4094.9194.0594.9094.90115,919
05 Oct 202195.2595.4093.5094.0094.0047,981
04 Oct 202195.9096.0095.5095.9895.9844,597
01 Oct 202196.7196.9094.9995.9095.9046,071
30 Sept 202195.7996.9094.8096.9096.90209,781
29 Sept 202193.0097.0092.5496.3996.3993,497
28 Sept 202195.4895.9093.4793.4793.47129,971
27 Sept 202195.0097.3594.0095.5295.5282,179
24 Sept 202195.3095.7594.5195.0095.0067,181
23 Sept 202193.0195.8593.0195.3095.30131,768
22 Sept 202192.3993.9291.4893.9293.92105,658
21 Sept 202191.0092.4091.0092.4092.4052,600
20 Sept 202191.4991.9990.7091.4091.40177,290
17 Sept 202193.0194.3791.2691.7591.753,226,919
16 Sept 202195.0095.3592.4592.5292.52139,644
15 Sept 202195.3095.5894.3095.1095.10278,527
14 Sept 202195.0096.5093.6495.7595.75129,675
13 Sept 202193.3095.5093.2095.2595.25124,997
10 Sept 202194.3094.9093.4594.0094.00196,552
09 Sept 202194.2095.0093.6194.5494.54123,176
08 Sept 202194.9997.0093.5094.2094.20172,216
07 Sept 202195.3996.0095.0095.1095.10119,819
06 Sept 202195.6596.0095.0095.3995.39111,015
03 Sept 202196.9197.3095.2195.4595.45170,678
02 Sept 202198.4098.5096.0096.5196.51122,231
01 Sept 202194.0099.7894.0098.5298.52117,107
31 Aug 202194.7094.7594.0094.0094.00123,543
30 Aug 202192.4294.7592.4294.0094.0094,903
27 Aug 202191.8594.2591.5092.4192.41149,077
26 Aug 202193.0093.9190.5191.9191.91148,533
25 Aug 202189.8493.9989.7493.3093.3060,583
24 Aug 202189.9091.0088.0090.3090.30132,835
23 Aug 202190.0092.9189.0190.0190.01232,213
20 Aug 202186.3586.6185.5085.7585.7575,205
19 Aug 202183.1588.0083.1586.5086.5093,439
18 Aug 202182.8384.8082.7083.0583.0558,429
17 Aug 202184.7084.7583.0083.0083.00107,636
16 Aug 202185.5085.5184.8084.8084.8076,957
13 Aug 202185.3085.5084.6085.3085.30114,623
12 Aug 202185.1886.9985.1885.3085.30150,245
11 Aug 202184.4585.5084.2885.1985.1958,890
10 Aug 202183.0084.5083.0084.5084.5052,571
09 Aug 202184.9085.0584.3384.3384.3345,540
06 Aug 202185.2085.4484.8084.8084.8076,308
05 Aug 202183.9085.4983.8985.3585.3521,072
04 Aug 202184.0084.3084.0084.0084.00125,802
03 Aug 202185.0085.5182.7083.1183.11162,972
02 Aug 202181.9985.4081.9884.8884.8851,720
30 July 202183.2684.9582.0082.0082.00129,442
29 July 202179.3083.0079.3083.0083.0056,123
28 July 202178.6079.3978.6079.3879.3830,600
27 July 202178.5079.0178.1778.6578.65108,274
26 July 202177.2079.9877.2078.5078.50118,009
23 July 202177.4077.4577.1377.4577.45121,641
22 July 202178.3078.5477.3077.4077.4043,939
21 July 202178.3078.3078.0078.2578.2556,021
20 July 202177.5978.0877.5978.0578.05126,660
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...