Meridian Energy Limited (MEL.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZST
Show:
Historical prices
Frequency:
Daily
Currency in NZD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 4.6000 | 4.6400 | 4.4900 | 4.5000 | 4.5000 | 1,027,507 |
| 20 May 2022 | 4.6000 | 4.6400 | 4.4900 | 4.5000 | 4.5000 | 1,424,133 |
| 19 May 2022 | 4.5200 | 4.6200 | 4.4950 | 4.6000 | 4.6000 | 1,169,336 |
| 18 May 2022 | 4.4800 | 4.6950 | 4.4600 | 4.6500 | 4.6500 | 1,598,539 |
| 17 May 2022 | 4.5000 | 4.5600 | 4.4400 | 4.4400 | 4.4400 | 1,090,552 |
| 16 May 2022 | 4.4900 | 4.5000 | 4.4500 | 4.5000 | 4.5000 | 784,557 |
| 13 May 2022 | 4.6000 | 4.6100 | 4.4000 | 4.4700 | 4.4700 | 1,432,426 |
| 12 May 2022 | 4.5600 | 4.6900 | 4.5300 | 4.6100 | 4.6100 | 1,296,098 |
| 11 May 2022 | 4.6000 | 4.6200 | 4.5500 | 4.6000 | 4.6000 | 1,480,067 |
| 10 May 2022 | 4.5500 | 4.6000 | 4.4550 | 4.5700 | 4.5700 | 1,164,943 |
| 09 May 2022 | 4.6300 | 4.6500 | 4.5700 | 4.5700 | 4.5700 | 1,291,165 |
| 06 May 2022 | 4.7100 | 4.7250 | 4.6250 | 4.6300 | 4.6300 | 1,270,370 |
| 05 May 2022 | 4.7700 | 4.8200 | 4.7000 | 4.7700 | 4.7700 | 1,299,642 |
| 04 May 2022 | 4.7500 | 4.7800 | 4.7200 | 4.7500 | 4.7500 | 982,111 |
| 03 May 2022 | 4.7100 | 4.7500 | 4.6350 | 4.6900 | 4.6900 | 1,111,054 |
| 02 May 2022 | 4.7000 | 4.8200 | 4.6900 | 4.7100 | 4.7100 | 787,462 |
| 29 Apr 2022 | 4.8500 | 4.8750 | 4.7300 | 4.7400 | 4.7400 | 797,342 |
| 28 Apr 2022 | 4.7300 | 4.8100 | 4.7100 | 4.8100 | 4.8100 | 1,587,409 |
| 27 Apr 2022 | 4.7150 | 4.7300 | 4.6550 | 4.7000 | 4.7000 | 1,759,886 |
| 26 Apr 2022 | 4.8900 | 4.8900 | 4.7300 | 4.7300 | 4.7300 | 1,975,284 |
| 22 Apr 2022 | 4.8500 | 4.8900 | 4.8200 | 4.8300 | 4.8300 | 14,675,459 |
| 21 Apr 2022 | 4.9000 | 4.9100 | 4.8200 | 4.9000 | 4.9000 | 3,020,623 |
| 20 Apr 2022 | 4.8700 | 4.9300 | 4.7500 | 4.9000 | 4.9000 | 2,630,510 |
| 19 Apr 2022 | 4.7200 | 4.8500 | 4.6850 | 4.8500 | 4.8500 | 2,595,088 |
| 14 Apr 2022 | 4.8500 | 4.8500 | 4.7100 | 4.7400 | 4.7400 | 1,811,290 |
| 13 Apr 2022 | 4.8500 | 4.8850 | 4.7700 | 4.8000 | 4.8000 | 1,916,345 |
| 12 Apr 2022 | 4.8500 | 4.9550 | 4.7700 | 4.9000 | 4.9000 | 2,255,036 |
| 11 Apr 2022 | 4.9900 | 5.0000 | 4.7850 | 4.8800 | 4.8800 | 3,107,587 |
| 08 Apr 2022 | 4.9500 | 5.0000 | 4.9450 | 4.9950 | 4.9950 | 1,319,653 |
| 07 Apr 2022 | 5.0800 | 5.1200 | 4.9400 | 4.9500 | 4.9500 | 1,811,385 |
| 06 Apr 2022 | 5.1500 | 5.1950 | 4.9550 | 5.0800 | 5.0800 | 2,351,349 |
| 05 Apr 2022 | 5.0850 | 5.2000 | 5.0850 | 5.2000 | 5.2000 | 1,098,868 |
| 04 Apr 2022 | 5.1000 | 5.1400 | 5.0300 | 5.1000 | 5.1000 | 1,568,337 |
| 01 Apr 2022 | 5.0300 | 5.1500 | 5.0300 | 5.1000 | 5.1000 | 926,004 |
| 31 Mar 2022 | 4.9700 | 5.1850 | 4.9500 | 5.0500 | 5.0500 | 1,794,450 |
| 30 Mar 2022 | 5.0100 | 5.0500 | 4.9500 | 4.9500 | 4.9500 | 2,706,154 |
| 29 Mar 2022 | 5.0000 | 5.1000 | 4.9500 | 4.9900 | 4.9900 | 1,630,754 |
| 28 Mar 2022 | 5.0700 | 5.0700 | 4.9200 | 4.9900 | 4.9900 | 2,464,042 |
| 25 Mar 2022 | 5.1550 | 5.1550 | 5.0150 | 5.0400 | 5.0400 | 1,240,165 |
| 24 Mar 2022 | 5.0500 | 5.1700 | 5.0500 | 5.1600 | 5.1600 | 1,529,775 |
| 23 Mar 2022 | 5.0750 | 5.0950 | 5.0200 | 5.0600 | 5.0600 | 1,379,925 |
| 22 Mar 2022 | 5.1000 | 5.1400 | 5.0300 | 5.0350 | 5.0350 | 1,959,022 |
| 21 Mar 2022 | 5.0800 | 5.1750 | 5.0650 | 5.1500 | 5.1500 | 852,213 |
| 18 Mar 2022 | 5.0600 | 5.2450 | 5.0600 | 5.1200 | 5.1200 | 7,243,328 |
| 17 Mar 2022 | 5.1700 | 5.1750 | 5.0500 | 5.0500 | 5.0500 | 1,389,411 |
| 17 Mar 2022 | 0.0585 Dividend | |||||
| 16 Mar 2022 | 5.1700 | 5.2000 | 5.1400 | 5.1850 | 5.1265 | 1,960,912 |
| 15 Mar 2022 | 5.1050 | 5.1800 | 5.0800 | 5.1400 | 5.0820 | 1,312,594 |
| 14 Mar 2022 | 5.0050 | 5.1500 | 5.0050 | 5.1450 | 5.0870 | 881,275 |
| 11 Mar 2022 | 5.0800 | 5.2100 | 5.0000 | 5.1100 | 5.0523 | 1,065,866 |
| 10 Mar 2022 | 5.1650 | 5.1950 | 5.0550 | 5.0800 | 5.0227 | 1,145,239 |
| 09 Mar 2022 | 5.1800 | 5.2750 | 5.1300 | 5.1300 | 5.0721 | 1,941,860 |
| 08 Mar 2022 | 5.1550 | 5.2450 | 5.1100 | 5.1800 | 5.1216 | 1,114,217 |
| 07 Mar 2022 | 5.2300 | 5.2500 | 5.1500 | 5.1600 | 5.1018 | 1,175,381 |
| 04 Mar 2022 | 5.1900 | 5.3100 | 5.1050 | 5.2300 | 5.1710 | 1,079,636 |
| 03 Mar 2022 | 5.2600 | 5.3350 | 5.1450 | 5.2200 | 5.1611 | 1,731,412 |
| 02 Mar 2022 | 5.1800 | 5.3600 | 5.1200 | 5.3000 | 5.2402 | 2,809,572 |
| 01 Mar 2022 | 4.9750 | 5.2500 | 4.9700 | 5.2500 | 5.1908 | 2,086,285 |
| 28 Feb 2022 | 4.9200 | 4.9950 | 4.8200 | 4.9950 | 4.9386 | 3,590,246 |
| 25 Feb 2022 | 4.8400 | 4.9650 | 4.8150 | 4.8800 | 4.8249 | 2,195,534 |
| 24 Feb 2022 | 5.0300 | 5.0300 | 4.6200 | 4.7100 | 4.6569 | 1,967,418 |
| 23 Feb 2022 | 5.1000 | 5.2600 | 4.9800 | 5.0250 | 4.9683 | 1,884,404 |
| 22 Feb 2022 | 5.1000 | 5.2900 | 5.0900 | 5.2900 | 5.2303 | 2,502,728 |
| 21 Feb 2022 | 5.0800 | 5.0800 | 5.0200 | 5.0700 | 5.0128 | 1,526,327 |
| 18 Feb 2022 | 5.0200 | 5.0650 | 5.0000 | 5.0550 | 4.9980 | 471,049 |
| 17 Feb 2022 | 4.9900 | 5.0500 | 4.9600 | 5.0500 | 4.9930 | 1,336,529 |
| 16 Feb 2022 | 4.9400 | 4.9900 | 4.9000 | 4.9900 | 4.9337 | 1,709,061 |
| 15 Feb 2022 | 4.8400 | 4.9500 | 4.8100 | 4.9400 | 4.8843 | 1,383,953 |
| 14 Feb 2022 | 4.8000 | 4.8900 | 4.8000 | 4.8900 | 4.8348 | 603,181 |
| 11 Feb 2022 | 4.9300 | 4.9500 | 4.8300 | 4.9000 | 4.8447 | 1,616,306 |
| 10 Feb 2022 | 4.9000 | 4.9700 | 4.9000 | 4.9300 | 4.8744 | 3,886,549 |
| 09 Feb 2022 | 4.8400 | 4.9000 | 4.8100 | 4.9000 | 4.8447 | 1,421,350 |
| 08 Feb 2022 | 4.8000 | 4.8500 | 4.7200 | 4.8500 | 4.7953 | 2,155,058 |
| 04 Feb 2022 | 4.6000 | 4.7900 | 4.6000 | 4.7900 | 4.7360 | 773,661 |
| 03 Feb 2022 | 4.5400 | 4.6700 | 4.5400 | 4.6600 | 4.6074 | 857,391 |
| 02 Feb 2022 | 4.5400 | 4.6000 | 4.5200 | 4.6000 | 4.5481 | 1,034,046 |
| 01 Feb 2022 | 4.4500 | 4.5300 | 4.4300 | 4.5000 | 4.4492 | 3,379,954 |
| 31 Jan 2022 | 4.3500 | 4.4400 | 4.3300 | 4.3600 | 4.3108 | 1,801,297 |
| 28 Jan 2022 | 4.5650 | 4.5700 | 4.3400 | 4.3400 | 4.2910 | 2,575,581 |
| 27 Jan 2022 | 4.5350 | 4.5600 | 4.4800 | 4.5000 | 4.4492 | 1,192,570 |
| 26 Jan 2022 | 4.5300 | 4.6000 | 4.5100 | 4.5600 | 4.5086 | 888,524 |
| 25 Jan 2022 | 4.5400 | 4.5950 | 4.5100 | 4.5100 | 4.4591 | 1,740,768 |
| 24 Jan 2022 | 4.6000 | 4.6700 | 4.5300 | 4.5300 | 4.4789 | 878,606 |
| 21 Jan 2022 | 4.6600 | 4.6800 | 4.5750 | 4.6400 | 4.5876 | 7,098,616 |
| 20 Jan 2022 | 4.6100 | 4.6500 | 4.5500 | 4.6500 | 4.5975 | 883,391 |
| 19 Jan 2022 | 4.6650 | 4.6800 | 4.5800 | 4.6100 | 4.5580 | 1,832,724 |
| 18 Jan 2022 | 4.6500 | 4.6750 | 4.6400 | 4.6700 | 4.6173 | 1,305,213 |
| 17 Jan 2022 | 4.7700 | 4.7950 | 4.6000 | 4.6600 | 4.6074 | 1,550,442 |
| 14 Jan 2022 | 4.7700 | 4.7800 | 4.7000 | 4.7700 | 4.7162 | 1,236,655 |
| 13 Jan 2022 | 4.6850 | 4.7700 | 4.6500 | 4.7700 | 4.7162 | 685,827 |
| 12 Jan 2022 | 4.6000 | 4.6600 | 4.5650 | 4.6600 | 4.6074 | 1,362,335 |
| 11 Jan 2022 | 4.6150 | 4.6600 | 4.6000 | 4.6150 | 4.5629 | 2,498,626 |
| 10 Jan 2022 | 4.6600 | 4.6800 | 4.6050 | 4.6200 | 4.5679 | 1,555,973 |
| 07 Jan 2022 | 4.7850 | 4.8150 | 4.6700 | 4.6850 | 4.6321 | 1,286,624 |
| 06 Jan 2022 | 4.8700 | 4.9150 | 4.7500 | 4.7500 | 4.6964 | 1,014,480 |
| 05 Jan 2022 | 4.9100 | 4.9700 | 4.7800 | 4.8300 | 4.7755 | 2,036,983 |
| 31 Dec 2021 | 4.8600 | 4.9000 | 4.8500 | 4.8500 | 4.7953 | 165,459 |
| 30 Dec 2021 | 4.8900 | 4.9000 | 4.8200 | 4.8500 | 4.7953 | 479,659 |
| 29 Dec 2021 | 4.9000 | 4.9700 | 4.8900 | 4.8900 | 4.8348 | 887,957 |
| 24 Dec 2021 | 4.9100 | 4.9500 | 4.8900 | 4.9200 | 4.8645 | 273,945 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
