Australia markets open in 7 hours 1 minute

Mainfreight Limited (MFT.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
85.70-0.81 (-0.94%)
At close: 04:59PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202286.0087.0085.5085.7085.7053,738
26 Jan 202286.0686.9086.0186.5186.5119,066
25 Jan 202285.5087.0085.1686.0086.0040,567
24 Jan 202287.0087.0183.2085.5085.5070,562
21 Jan 202287.5987.8187.1087.1387.1336,536
20 Jan 202290.0090.0087.6087.6087.6038,630
19 Jan 202290.6090.9688.9088.9088.9055,822
18 Jan 202292.1092.1090.9591.0091.0028,352
17 Jan 202292.9092.9090.8192.1592.1521,235
14 Jan 202291.9093.0091.4993.0093.0035,112
13 Jan 202290.8591.9090.0291.9091.9054,415
12 Jan 202291.8891.9790.8590.8590.8558,629
11 Jan 202292.9592.9591.8891.8891.8826,717
10 Jan 202293.6093.6092.1493.2093.20139,804
07 Jan 202293.5193.8893.1493.8093.8082,109
06 Jan 202293.9993.9993.0093.5093.5021,081
05 Jan 202293.7894.4091.0094.4094.4032,180
31 Dec 202192.4593.9092.4493.9093.9023,453
30 Dec 202189.7492.3089.7492.3092.3036,701
29 Dec 202191.2592.1389.7289.7289.7230,355
24 Dec 202191.5092.0091.0091.0091.007,485
23 Dec 202190.0091.9890.0091.0091.0043,143
22 Dec 202189.5090.9089.3090.0090.0032,020
21 Dec 202189.9589.9589.5089.6089.6061,871
20 Dec 202190.3990.7590.0090.1790.1784,728
17 Dec 202190.0090.8889.7590.8890.8876,774
16 Dec 202190.0290.8690.0190.1490.1455,884
15 Dec 202190.7591.3090.0890.0890.0835,720
14 Dec 202194.3894.3890.4292.6992.6962,862
13 Dec 202191.0094.9990.5694.9994.9979,687
10 Dec 202189.9990.7588.9090.7590.7563,947
09 Dec 202189.2090.8088.8490.8090.8055,957
09 Dec 20210.55 Dividend
08 Dec 202189.1190.3989.1190.0089.45101,348
07 Dec 202188.7089.0088.5688.7088.1659,370
06 Dec 202190.0090.0088.5188.5387.9956,578
03 Dec 202189.5690.5089.5590.1589.6057,622
02 Dec 202191.1591.6089.4589.4588.9018,819
01 Dec 202190.9091.3190.0091.0090.4469,889
30 Nov 202188.8391.9988.8091.1790.6162,968
29 Nov 202188.4988.7888.0888.5087.9655,489
26 Nov 202192.0092.2089.2590.0089.4541,409
25 Nov 202191.9893.0091.0092.1191.5556,082
24 Nov 202191.9992.0790.9792.0791.5129,898
23 Nov 202191.5092.0090.0391.9991.4336,991
22 Nov 202189.5091.8789.3091.3590.7949,602
19 Nov 202190.2590.6089.5490.0089.4532,157
18 Nov 202191.1091.5090.3190.3189.7639,933
17 Nov 202191.5092.2691.0091.4390.8776,711
16 Nov 202189.9891.9089.7091.5090.9465,581
15 Nov 202190.7091.0089.7090.2889.7378,475
12 Nov 202193.5093.5190.1190.6590.1072,473
11 Nov 202192.7594.4092.7493.5092.93168,821
10 Nov 202189.5090.9988.3190.9990.4346,073
09 Nov 202187.9390.2087.5790.0089.4544,367
08 Nov 202189.6990.7087.5088.0087.4648,220
05 Nov 202186.7589.9986.3189.7089.1572,122
04 Nov 202186.9987.8985.9086.7586.2265,005
03 Nov 202188.0088.0086.5187.0386.5063,324
02 Nov 202188.4188.4187.9088.0087.4639,495
01 Nov 202189.9089.9088.0088.0087.4637,632
29 Oct 202188.5090.5087.2789.9089.35102,219
28 Oct 202187.4390.0186.5088.6088.0675,466
27 Oct 202189.0089.5587.5087.5086.97129,009
26 Oct 202189.9090.0088.6188.6188.0763,852
22 Oct 202190.0091.0089.7090.0289.4752,521
21 Oct 202189.0190.4089.0190.1089.55129,142
20 Oct 202190.9090.9988.7088.7088.1667,646
19 Oct 202189.0091.1588.3091.1490.58109,121
18 Oct 202188.1090.0187.1889.3588.80115,473
15 Oct 202190.0090.5086.4887.2586.72117,251
14 Oct 202191.0091.0089.3289.3288.77132,632
13 Oct 202189.9091.2389.6890.6590.10180,075
12 Oct 202192.1092.1090.0090.0089.45147,408
11 Oct 202192.8493.4092.1192.3091.7451,438
08 Oct 202193.6093.7592.4092.8392.2643,250
07 Oct 202194.5094.6093.3093.6093.0346,836
06 Oct 202194.4094.9194.0594.9094.32115,919
05 Oct 202195.2595.4093.5094.0093.4347,981
04 Oct 202195.9096.0095.5095.9895.3944,597
01 Oct 202196.7196.9094.9995.9095.3146,071
30 Sept 202195.7996.9094.8096.9096.31209,781
29 Sept 202193.0097.0092.5496.3995.8093,497
28 Sept 202195.4895.9093.4793.4792.90129,971
27 Sept 202195.0097.3594.0095.5294.9482,179
24 Sept 202195.3095.7594.5195.0094.4267,181
23 Sept 202193.0195.8593.0195.3094.72131,768
22 Sept 202192.3993.9291.4893.9293.35105,658
21 Sept 202191.0092.4091.0092.4091.8452,600
20 Sept 202191.4991.9990.7091.4090.84177,290
17 Sept 202193.0194.3791.2691.7591.193,226,919
16 Sept 202195.0095.3592.4592.5291.95139,644
15 Sept 202195.3095.5894.3095.1094.52278,527
14 Sept 202195.0096.5093.6495.7595.16129,675
13 Sept 202193.3095.5093.2095.2594.67124,997
10 Sept 202194.3094.9093.4594.0093.43196,552
09 Sept 202194.2095.0093.6194.5493.96123,176
08 Sept 202194.9997.0093.5094.2093.62172,216
07 Sept 202195.3996.0095.0095.1094.52119,819
06 Sept 202195.6596.0095.0095.3994.81111,015
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...