New Zealand markets close in 4 hours 25 minutes

Smartshares NZ Mid Cap (MDZ.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
5.26+0.01 (+0.27%)
As of 12:09PM NZST. Market open.
DateOpenHighLowClose*Adj. close**Volume
13 Aug 20205.265.265.245.265.2613,813
12 Aug 2020------
11 Aug 20205.325.365.325.345.3428,626
10 Aug 20205.315.345.315.345.3419,934
07 Aug 20205.325.335.305.315.3142,078
06 Aug 20205.315.325.305.325.3212,235
05 Aug 20205.315.325.285.295.2974,197
04 Aug 20205.295.325.295.305.3031,959
03 Aug 20205.315.315.285.295.2977,959
31 Jul 20205.325.345.305.315.3120,627
30 Jul 20205.325.345.315.335.3314,733
29 Jul 20205.325.345.315.325.3228,643
28 Jul 20205.325.355.315.345.348,160
27 Jul 20205.355.355.305.305.3055,660
24 Jul 20205.365.365.325.345.3433,575
23 Jul 20205.355.375.345.345.346,085
22 Jul 20205.315.365.315.355.3514,718
21 Jul 20205.285.335.285.305.3027,782
20 Jul 20205.315.315.265.285.2828,578
17 Jul 20205.285.305.265.295.2945,644
16 Jul 20205.285.315.285.285.2813,320
15 Jul 20205.255.295.255.285.2817,009
14 Jul 20205.245.255.205.235.2334,261
13 Jul 20205.235.275.215.215.2115,365
10 Jul 20205.265.285.205.215.2185,020
09 Jul 20205.315.315.255.305.3059,609
08 Jul 20205.315.325.285.325.3225,329
07 Jul 2020------
06 Jul 2020------
03 Jul 2020------
02 Jul 20205.165.235.165.235.23112,563
01 Jul 20205.165.195.165.175.1721,712
30 Jun 20205.175.205.165.165.165,866
29 Jun 20205.175.185.125.145.1444,275
26 Jun 20205.225.265.205.205.2017,915
25 Jun 20205.265.265.205.225.2230,074
24 Jun 20205.285.285.265.285.2854,667
23 Jun 20205.305.325.255.275.2781,325
22 Jun 20205.275.315.275.285.2829,137
19 Jun 20205.285.295.255.295.2912,891
18 Jun 20205.285.305.265.275.2710,807
17 Jun 20205.255.315.255.285.2836,065
16 Jun 20205.235.275.235.255.259,362
15 Jun 20205.255.285.215.235.23241,404
12 Jun 20205.235.235.055.235.2335,283
11 Jun 20205.395.395.315.315.3159,175
10 Jun 20205.425.455.365.395.3930,790
09 Jun 20205.485.545.435.455.4533,987
08 Jun 20205.355.465.355.465.4634,367
05 Jun 20205.305.345.295.315.3140,850
04 Jun 20205.275.355.275.305.30146,649
03 Jun 20205.205.255.205.245.2422,759
02 Jun 20205.115.175.115.175.17189,213
29 May 20205.105.135.095.115.1119,737
28 May 20205.185.195.125.125.1252,729
27 May 20205.185.235.165.235.2382,495
26 May 20205.155.185.145.185.1815,894
25 May 20205.155.155.105.135.1318,475
22 May 20205.155.155.105.105.1015,467
21 May 20205.135.155.115.115.1119,862
20 May 20205.115.155.095.155.15100,192
19 May 20205.075.135.075.115.1140,770
18 May 20205.065.105.055.085.0818,089
15 May 20205.105.105.045.065.064,589
14 May 20205.095.095.045.075.0716,261
13 May 20205.125.125.055.105.1024,520
12 May 20205.095.125.075.125.1231,195
11 May 20205.105.105.045.075.0716,251
08 May 20205.005.055.005.045.0420,823
07 May 20204.954.994.954.994.997,462
06 May 20204.924.964.914.964.9633,601
05 May 20204.874.934.874.924.9212,205
04 May 20204.894.904.804.884.8824,467
01 May 20204.974.974.934.934.9396,535
30 Apr 20205.025.024.964.974.9718,083
29 Apr 20205.005.004.964.964.9627,598
28 Apr 20204.945.004.944.994.9950,920
24 Apr 20204.974.984.934.934.9317,688
23 Apr 20204.994.994.924.954.9518,360
22 Apr 20204.984.984.884.934.9329,465
21 Apr 20205.055.065.005.015.0161,821
20 Apr 20205.165.165.065.085.0853,982
17 Apr 20204.945.094.935.095.0936,816
16 Apr 20204.904.974.904.924.9253,876
15 Apr 20204.804.904.804.894.8946,393
14 Apr 20204.734.774.734.774.7758,603
09 Apr 20204.764.784.704.744.7431,557
08 Apr 20204.604.634.604.624.6233,453
07 Apr 20204.534.694.484.614.6158,391
06 Apr 20204.604.604.524.524.52118,344
03 Apr 20204.594.614.574.584.5827,874
02 Apr 20204.564.564.494.534.53111,780
01 Apr 20204.554.614.504.604.6098,982
31 Mar 20204.534.614.534.594.5916,475
30 Mar 20204.504.504.364.464.46159,612
27 Mar 20204.504.654.494.494.49234,708
26 Mar 20204.454.504.354.494.4928,865
25 Mar 20204.254.564.254.384.3884,288
24 Mar 20203.854.133.814.104.1035,566
23 Mar 20204.294.293.783.923.9267,228
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...