Australia markets open in 37 minutes

Mainfreight Limited (MFT.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
90.65-0.49 (-0.54%)
As of 10:51AM NZDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 202190.9090.9990.6590.6590.653,883
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
19 July 202177.2578.0077.0678.0078.0056,398
16 July 202177.8077.8077.5077.5577.5547,143
15 July 202176.5078.3576.4977.8077.8035,381
14 July 202176.3576.6076.1876.1876.18141,880
13 July 202176.1576.9875.6276.4076.4034,786
12 July 202176.0176.4775.5076.4776.47146,604
09 July 202177.0077.0076.0276.0576.0536,617
08 July 202177.3277.5776.8877.1977.1965,789
08 July 20210.45 Dividend
07 July 202178.5078.5077.0077.3276.8730,501
06 July 202179.5079.5078.2078.8578.3969,501
05 July 202176.9080.0076.8580.0079.53193,295
02 July 202176.9977.0476.5076.8576.4091,605
01 July 202176.9077.0076.7276.9976.5459,871
30 June 202177.0077.9776.5576.9576.5048,132
29 June 202176.5877.0176.5877.0176.56112,003
28 June 202175.4776.8575.3576.5576.10123,806
25 June 202175.5075.6075.3475.4775.03107,228
24 June 202174.9175.5074.7575.1074.66135,239
23 June 202173.4075.1073.4075.1074.66116,684
22 June 202173.6574.3872.8573.2572.8297,199
21 June 202173.9073.9072.5673.3572.9272,158
18 June 202173.5074.0073.2773.4573.02150,486
17 June 202174.5174.5173.3873.5073.0765,268
16 June 202174.9074.9574.2174.3073.8732,121
15 June 202174.9974.9974.1774.9574.51243,021
14 June 202175.4975.5074.1574.2973.8629,783
11 June 202175.8075.8075.3075.5075.0673,805
10 June 202176.4876.4875.1175.3074.861,080,541
09 June 202176.9777.1076.6177.1076.6552,354
08 June 202177.0577.3076.5077.0076.55118,996
04 June 202176.9077.0376.5077.0076.5533,345
03 June 202176.2077.0575.8577.0576.6074,022
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...