Australia markets closed

Mainfreight Limited (MFT.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
67.40-1.50 (-2.18%)
At close: 05:00PM NZDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202268.3068.3066.7567.4067.4089,087
30 Sept 202268.3068.3066.7567.4067.4093,087
29 Sept 202269.0969.9967.2068.9068.9038,325
28 Sept 202269.0069.2567.5067.7067.7095,104
27 Sept 202269.5070.0368.7068.7068.7091,564
23 Sept 202270.0070.0569.5870.0070.00107,518
22 Sept 202271.0071.0170.0070.0070.0058,455
21 Sept 202270.9971.0070.5171.0071.0018,695
20 Sept 202271.6572.0071.0071.0071.0044,209
19 Sept 202271.9671.9670.9471.5071.5045,240
16 Sept 202274.3974.3971.5072.5072.50158,232
15 Sept 202273.5874.9973.2174.7574.7547,335
14 Sept 202273.6574.0073.0073.0073.0048,112
13 Sept 202274.5575.0074.3074.5174.5184,703
12 Sept 202273.5174.5973.5174.4074.4055,843
09 Sept 202273.1974.4972.9973.5073.5052,660
08 Sept 202273.6173.7473.3173.5073.5056,157
07 Sept 202273.6373.8873.4973.5073.5037,469
06 Sept 202273.9574.4973.8073.9073.9048,297
05 Sept 202274.3074.3073.7074.0074.0041,432
02 Sept 202274.8475.6274.1574.3074.3027,371
01 Sept 202274.6175.2074.6074.8574.8515,143
31 Aug 202275.1077.2074.5074.5074.5046,589
30 Aug 202275.9075.9075.0875.3075.3045,295
29 Aug 202276.0076.4975.2675.5075.5041,384
26 Aug 202277.0077.0076.5076.5076.50115,983
25 Aug 202277.4977.5576.4076.4076.4022,671
24 Aug 202278.7278.7277.0077.5077.5026,412
23 Aug 202276.9078.7776.5078.0078.0070,183
22 Aug 202277.0177.0976.1277.0777.0732,855
19 Aug 202278.0678.7277.5077.5077.5030,488
18 Aug 202279.3079.3078.8678.9078.9024,381
17 Aug 202279.5079.7579.0279.4579.4524,271
16 Aug 202279.0079.9578.6079.9579.9549,853
15 Aug 202279.4679.4679.0579.2079.2023,257
12 Aug 202279.0079.2478.6578.9078.90133,728
11 Aug 202278.7079.2578.7079.2479.2488,836
10 Aug 202278.4078.4378.0578.1078.10106,277
09 Aug 202278.2579.0078.2079.0079.0030,138
08 Aug 202278.5079.0077.8878.2478.2433,635
05 Aug 202279.8579.8578.1078.5078.5046,080
04 Aug 202278.7780.0078.7580.0080.0082,262
03 Aug 202277.1079.0177.1078.6878.6857,032
02 Aug 202276.0077.5075.8376.9076.9048,860
01 Aug 202277.0077.2476.1276.4276.4262,185
29 July 202276.1079.0176.1077.0077.00108,313
28 July 202271.5076.9971.5075.5075.50117,680
27 July 202272.1872.2471.0071.0071.0044,346
26 July 202270.5072.0070.5071.1571.1548,879
25 July 202271.0072.6370.2570.7570.7555,680
22 July 202270.3071.5970.3070.5070.5089,494
21 July 202270.0370.7069.9970.3070.3057,644
20 July 202271.3171.6069.7070.0670.06128,394
19 July 202271.3971.3970.3271.1071.10138,838
18 July 202270.3272.5970.3271.4071.4040,410
15 July 202270.0170.5070.0170.3070.3027,449
14 July 202269.9070.7369.5470.0070.00100,307
14 July 20220.87 Dividend
13 July 202271.9073.4970.9570.9570.0866,243
12 July 202270.5071.9870.0071.9871.1057,891
11 July 202271.5071.5070.9070.9070.0318,750
08 July 202270.3071.5070.3071.0070.1351,148
07 July 202270.3070.7070.0070.3069.4444,645
06 July 202271.0071.2270.0070.5069.64129,147
05 July 202270.0070.1069.3569.6968.84102,360
04 July 202269.9870.0769.5569.9569.0950,310
01 July 202269.9869.9868.1969.0068.1546,951
30 June 202271.0571.0569.8069.9069.04226,550
29 June 202271.4971.4970.5071.0570.1897,786
28 June 202269.7971.2069.6771.0070.13234,935
27 June 202269.0069.8868.7369.8068.9481,720
23 June 202268.3569.3068.3568.8067.9647,351
22 June 202268.2769.0566.1167.7966.96102,974
21 June 202268.1268.7068.1268.1867.34105,719
20 June 202268.5068.5067.9168.0667.2338,387
17 June 202269.5069.9968.5468.9668.11188,907
16 June 202271.3072.2470.9970.9970.1269,123
15 June 202269.9772.8469.7571.8070.9250,150
14 June 202271.5771.5769.6370.2069.3486,549
13 June 202273.8573.8572.2572.8071.9162,463
10 June 202274.9974.9974.2874.6073.69107,810
09 June 202277.4077.5075.9875.9875.0555,327
08 June 202278.1078.3577.7577.8076.8544,639
07 June 202281.4081.4978.0278.1177.1543,113
03 June 202279.8381.5579.4881.5580.5549,423
02 June 202277.5080.1077.4080.0079.0289,195
01 June 202276.4577.9976.1577.9977.0359,590
31 May 202274.9475.9774.4575.9775.04131,939
30 May 202275.7076.2075.0075.0074.0847,273
27 May 202277.0077.0075.5075.5174.5850,070
26 May 202276.7078.0074.5076.0075.0765,890
25 May 202276.0776.3775.0075.0074.0858,274
24 May 202277.0077.0075.4075.8174.8859,536
23 May 202276.9776.9776.0076.9676.0237,778
20 May 202274.0075.3573.9975.1074.1859,026
19 May 202271.8074.5071.5274.1073.1938,898
18 May 202272.4074.9972.3974.1073.1951,468
17 May 202272.6573.5072.4672.4671.5743,068
16 May 202272.1072.8271.9272.7071.8147,151
13 May 202273.6073.6071.7272.2471.3565,886
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...