New Zealand markets closed

Meridian Energy Limited (MEL.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
4.5000-0.1000 (-2.17%)
At close: 05:00PM NZST
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
20 May 20224.60004.64004.49004.50004.50001,027,507
20 May 20224.60004.64004.49004.50004.50001,424,133
19 May 20224.52004.62004.49504.60004.60001,169,336
18 May 20224.48004.69504.46004.65004.65001,598,539
17 May 20224.50004.56004.44004.44004.44001,090,552
16 May 20224.49004.50004.45004.50004.5000784,557
13 May 20224.60004.61004.40004.47004.47001,432,426
12 May 20224.56004.69004.53004.61004.61001,296,098
11 May 20224.60004.62004.55004.60004.60001,480,067
10 May 20224.55004.60004.45504.57004.57001,164,943
09 May 20224.63004.65004.57004.57004.57001,291,165
06 May 20224.71004.72504.62504.63004.63001,270,370
05 May 20224.77004.82004.70004.77004.77001,299,642
04 May 20224.75004.78004.72004.75004.7500982,111
03 May 20224.71004.75004.63504.69004.69001,111,054
02 May 20224.70004.82004.69004.71004.7100787,462
29 Apr 20224.85004.87504.73004.74004.7400797,342
28 Apr 20224.73004.81004.71004.81004.81001,587,409
27 Apr 20224.71504.73004.65504.70004.70001,759,886
26 Apr 20224.89004.89004.73004.73004.73001,975,284
22 Apr 20224.85004.89004.82004.83004.830014,675,459
21 Apr 20224.90004.91004.82004.90004.90003,020,623
20 Apr 20224.87004.93004.75004.90004.90002,630,510
19 Apr 20224.72004.85004.68504.85004.85002,595,088
14 Apr 20224.85004.85004.71004.74004.74001,811,290
13 Apr 20224.85004.88504.77004.80004.80001,916,345
12 Apr 20224.85004.95504.77004.90004.90002,255,036
11 Apr 20224.99005.00004.78504.88004.88003,107,587
08 Apr 20224.95005.00004.94504.99504.99501,319,653
07 Apr 20225.08005.12004.94004.95004.95001,811,385
06 Apr 20225.15005.19504.95505.08005.08002,351,349
05 Apr 20225.08505.20005.08505.20005.20001,098,868
04 Apr 20225.10005.14005.03005.10005.10001,568,337
01 Apr 20225.03005.15005.03005.10005.1000926,004
31 Mar 20224.97005.18504.95005.05005.05001,794,450
30 Mar 20225.01005.05004.95004.95004.95002,706,154
29 Mar 20225.00005.10004.95004.99004.99001,630,754
28 Mar 20225.07005.07004.92004.99004.99002,464,042
25 Mar 20225.15505.15505.01505.04005.04001,240,165
24 Mar 20225.05005.17005.05005.16005.16001,529,775
23 Mar 20225.07505.09505.02005.06005.06001,379,925
22 Mar 20225.10005.14005.03005.03505.03501,959,022
21 Mar 20225.08005.17505.06505.15005.1500852,213
18 Mar 20225.06005.24505.06005.12005.12007,243,328
17 Mar 20225.17005.17505.05005.05005.05001,389,411
17 Mar 20220.0585 Dividend
16 Mar 20225.17005.20005.14005.18505.12651,960,912
15 Mar 20225.10505.18005.08005.14005.08201,312,594
14 Mar 20225.00505.15005.00505.14505.0870881,275
11 Mar 20225.08005.21005.00005.11005.05231,065,866
10 Mar 20225.16505.19505.05505.08005.02271,145,239
09 Mar 20225.18005.27505.13005.13005.07211,941,860
08 Mar 20225.15505.24505.11005.18005.12161,114,217
07 Mar 20225.23005.25005.15005.16005.10181,175,381
04 Mar 20225.19005.31005.10505.23005.17101,079,636
03 Mar 20225.26005.33505.14505.22005.16111,731,412
02 Mar 20225.18005.36005.12005.30005.24022,809,572
01 Mar 20224.97505.25004.97005.25005.19082,086,285
28 Feb 20224.92004.99504.82004.99504.93863,590,246
25 Feb 20224.84004.96504.81504.88004.82492,195,534
24 Feb 20225.03005.03004.62004.71004.65691,967,418
23 Feb 20225.10005.26004.98005.02504.96831,884,404
22 Feb 20225.10005.29005.09005.29005.23032,502,728
21 Feb 20225.08005.08005.02005.07005.01281,526,327
18 Feb 20225.02005.06505.00005.05504.9980471,049
17 Feb 20224.99005.05004.96005.05004.99301,336,529
16 Feb 20224.94004.99004.90004.99004.93371,709,061
15 Feb 20224.84004.95004.81004.94004.88431,383,953
14 Feb 20224.80004.89004.80004.89004.8348603,181
11 Feb 20224.93004.95004.83004.90004.84471,616,306
10 Feb 20224.90004.97004.90004.93004.87443,886,549
09 Feb 20224.84004.90004.81004.90004.84471,421,350
08 Feb 20224.80004.85004.72004.85004.79532,155,058
04 Feb 20224.60004.79004.60004.79004.7360773,661
03 Feb 20224.54004.67004.54004.66004.6074857,391
02 Feb 20224.54004.60004.52004.60004.54811,034,046
01 Feb 20224.45004.53004.43004.50004.44923,379,954
31 Jan 20224.35004.44004.33004.36004.31081,801,297
28 Jan 20224.56504.57004.34004.34004.29102,575,581
27 Jan 20224.53504.56004.48004.50004.44921,192,570
26 Jan 20224.53004.60004.51004.56004.5086888,524
25 Jan 20224.54004.59504.51004.51004.45911,740,768
24 Jan 20224.60004.67004.53004.53004.4789878,606
21 Jan 20224.66004.68004.57504.64004.58767,098,616
20 Jan 20224.61004.65004.55004.65004.5975883,391
19 Jan 20224.66504.68004.58004.61004.55801,832,724
18 Jan 20224.65004.67504.64004.67004.61731,305,213
17 Jan 20224.77004.79504.60004.66004.60741,550,442
14 Jan 20224.77004.78004.70004.77004.71621,236,655
13 Jan 20224.68504.77004.65004.77004.7162685,827
12 Jan 20224.60004.66004.56504.66004.60741,362,335
11 Jan 20224.61504.66004.60004.61504.56292,498,626
10 Jan 20224.66004.68004.60504.62004.56791,555,973
07 Jan 20224.78504.81504.67004.68504.63211,286,624
06 Jan 20224.87004.91504.75004.75004.69641,014,480
05 Jan 20224.91004.97004.78004.83004.77552,036,983
31 Dec 20214.86004.90004.85004.85004.7953165,459
30 Dec 20214.89004.90004.82004.85004.7953479,659
29 Dec 20214.90004.97004.89004.89004.8348887,957
24 Dec 20214.91004.95004.89004.92004.8645273,945
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...