New Zealand markets closed

Smartshares NZ Mid Cap (MDZ.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
5.04+0.01 (+0.26%)
At close: 03:40PM NZST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20245.055.055.015.045.0473,296
17 May 20245.055.055.015.045.0473,296
16 May 20244.945.034.945.035.0330,060
15 May 20244.994.994.944.944.94625
14 May 20244.995.014.974.984.9812,149
13 May 20245.015.015.015.015.01-
10 May 20245.025.045.015.015.011,986
09 May 20245.025.025.015.025.0210,325
08 May 20245.015.065.015.055.053,192
07 May 20245.085.085.035.035.0312,547
06 May 20245.065.075.055.055.0528,058
03 May 20245.055.115.055.095.091,987
02 May 20245.085.105.075.085.0810,988
01 May 20245.115.145.095.115.1159,508
30 Apr 20245.125.155.125.135.1312,283
29 Apr 20245.105.125.095.125.1225,404
26 Apr 20245.135.145.135.135.133,905
24 Apr 20245.115.145.115.145.141,500
23 Apr 20245.125.155.125.145.142,636
22 Apr 20245.115.155.115.125.1214,960
19 Apr 20245.135.165.105.105.101,618
18 Apr 20245.135.165.135.155.152,340
17 Apr 20245.135.165.135.145.146,317
16 Apr 20245.195.205.145.165.1610,757
15 Apr 20245.225.235.225.235.2338,120
12 Apr 20245.265.265.265.265.26-
11 Apr 20245.265.265.235.265.2620,942
10 Apr 20245.295.305.275.305.303,773
09 Apr 20245.305.305.305.305.30-
08 Apr 20245.305.335.305.305.3031,169
05 Apr 20245.315.335.305.305.301,759
04 Apr 20245.325.365.325.335.337,952
03 Apr 20245.345.345.325.345.3436,941
02 Apr 20245.365.385.355.365.36139,761
28 Mar 20245.295.405.295.405.407,178
27 Mar 20245.325.345.325.325.3212,634
26 Mar 20245.315.335.315.335.335,366
25 Mar 20245.255.335.255.335.3341,287
22 Mar 20245.265.295.265.295.299,356
21 Mar 20245.255.285.245.265.2616,871
20 Mar 20245.215.255.215.245.244,267
19 Mar 20245.185.235.185.225.228,466
18 Mar 20245.215.215.185.205.2061,821
15 Mar 20245.185.215.185.215.2118,768
14 Mar 20245.195.245.195.245.245,783
13 Mar 20245.245.245.205.205.2012,629
12 Mar 20245.215.225.215.225.228,583
11 Mar 20245.245.255.225.225.2241,582
08 Mar 20245.205.255.205.255.2516,824
07 Mar 20245.185.225.185.215.2141,354
06 Mar 20245.175.175.125.155.1537,370
05 Mar 20245.135.145.125.145.1412,598
04 Mar 20245.125.145.125.125.1227,813
01 Mar 20245.115.145.115.125.1250,201
29 Feb 20245.145.145.115.145.144,141
28 Feb 20245.125.165.115.165.1649,092
27 Feb 20245.115.175.115.135.132,870
26 Feb 20245.135.175.135.135.1321,604
23 Feb 20245.155.195.155.175.179,505
22 Feb 20245.125.185.125.165.1629,772
21 Feb 20245.115.135.115.135.1317,536
20 Feb 20245.135.145.125.145.1415,153
19 Feb 20245.135.185.135.155.1565,223
16 Feb 20245.115.125.115.115.1129,604
15 Feb 20245.125.135.115.115.113,407
14 Feb 20245.105.125.095.125.129,971
13 Feb 20245.135.165.135.145.1439,240
12 Feb 20245.165.185.145.145.1426,414
09 Feb 20245.195.195.165.165.162,124
08 Feb 20245.195.205.165.205.2026,937
07 Feb 20245.145.195.145.175.1720,851
05 Feb 20245.165.175.165.165.1616,997
02 Feb 20245.145.195.145.175.1711,305
01 Feb 20245.135.155.135.155.1525,182
31 Jan 20245.115.145.115.145.1419,429
30 Jan 20245.095.135.095.125.125,578
29 Jan 20245.075.125.075.125.1218,054
26 Jan 20245.095.105.085.085.0811,712
25 Jan 20245.075.105.075.105.1020,603
24 Jan 20245.075.075.045.075.0754,586
23 Jan 20245.035.055.035.055.053,874
22 Jan 20245.015.055.015.035.03259,599
19 Jan 20245.055.065.035.035.0327,634
18 Jan 20245.045.055.045.045.041,733
17 Jan 20245.045.065.045.065.0615,736
16 Jan 20245.045.065.045.045.046,595
15 Jan 20245.085.095.065.065.062,727
12 Jan 20245.085.105.075.105.1014,575
11 Jan 20245.055.085.055.085.086,828
10 Jan 20245.085.105.065.065.0624,639
09 Jan 20245.085.105.075.105.1020,358
08 Jan 20245.065.085.035.035.033,623
05 Jan 20245.065.075.035.075.077,605
04 Jan 20245.045.075.035.075.074,190
03 Jan 20245.075.095.065.095.0929,130
29 Dec 20235.105.105.095.105.101,443
28 Dec 20235.085.095.065.085.0829,970
27 Dec 20235.055.075.015.075.0741,469
22 Dec 20234.995.024.995.025.0224,619
21 Dec 20234.995.004.974.994.9927,999
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...