Mainfreight Limited (MFT.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
As of 02:34PM NZST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 68.00 | 68.00 | 67.75 | 67.81 | 67.81 | 8,949 |
| 30 Apr 2024 | 68.65 | 68.65 | 68.00 | 68.00 | 68.00 | 30,708 |
| 29 Apr 2024 | 69.43 | 69.43 | 68.50 | 68.50 | 68.50 | 77,832 |
| 26 Apr 2024 | 69.69 | 69.99 | 69.69 | 69.69 | 69.69 | 116,724 |
| 24 Apr 2024 | 68.80 | 69.90 | 68.80 | 69.90 | 69.90 | 53,115 |
| 23 Apr 2024 | 69.50 | 69.50 | 68.71 | 69.40 | 69.40 | 34,247 |
| 22 Apr 2024 | 69.30 | 69.50 | 69.25 | 69.50 | 69.50 | 22,686 |
| 19 Apr 2024 | 68.98 | 69.50 | 68.72 | 69.50 | 69.50 | 56,494 |
| 18 Apr 2024 | 69.50 | 69.50 | 68.70 | 69.00 | 69.00 | 51,392 |
| 17 Apr 2024 | 68.30 | 69.80 | 68.02 | 69.50 | 69.50 | 57,754 |
| 16 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 15 Apr 2024 | 68.00 | 68.69 | 67.50 | 68.00 | 68.00 | 20,678 |
| 12 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 11 Apr 2024 | 68.50 | 68.50 | 67.11 | 68.50 | 68.50 | 109,774 |
| 10 Apr 2024 | 67.10 | 68.50 | 67.10 | 68.50 | 68.50 | 40,234 |
| 09 Apr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 08 Apr 2024 | 67.86 | 68.50 | 67.10 | 67.50 | 67.50 | 64,825 |
| 05 Apr 2024 | 68.80 | 68.80 | 67.86 | 68.00 | 68.00 | 103,544 |
| 04 Apr 2024 | 69.50 | 69.80 | 69.15 | 69.50 | 69.50 | 52,947 |
| 03 Apr 2024 | 69.92 | 69.95 | 68.56 | 69.60 | 69.60 | 26,631 |
| 02 Apr 2024 | 69.50 | 69.96 | 68.56 | 69.96 | 69.96 | 18,144 |
| 28 Mar 2024 | 68.59 | 70.00 | 68.57 | 69.70 | 69.70 | 92,157 |
| 27 Mar 2024 | 68.79 | 69.45 | 68.73 | 69.00 | 69.00 | 41,071 |
| 26 Mar 2024 | 69.96 | 69.96 | 68.72 | 68.82 | 68.82 | 90,328 |
| 25 Mar 2024 | 69.30 | 69.99 | 69.00 | 69.99 | 69.99 | 136,091 |
| 22 Mar 2024 | 68.86 | 69.44 | 68.86 | 69.29 | 69.29 | 23,692 |
| 21 Mar 2024 | 68.55 | 69.00 | 68.55 | 68.85 | 68.85 | 31,809 |
| 20 Mar 2024 | 68.66 | 68.97 | 68.43 | 68.97 | 68.97 | 89,673 |
| 19 Mar 2024 | 67.53 | 69.00 | 67.51 | 68.69 | 68.69 | 39,791 |
| 18 Mar 2024 | 68.00 | 68.00 | 67.07 | 67.50 | 67.50 | 25,385 |
| 15 Mar 2024 | 67.15 | 68.99 | 67.00 | 68.44 | 68.44 | 138,807 |
| 14 Mar 2024 | 67.50 | 69.00 | 66.50 | 68.49 | 68.49 | 47,598 |
| 13 Mar 2024 | 66.99 | 68.00 | 66.30 | 67.75 | 67.75 | 29,183 |
| 12 Mar 2024 | 67.99 | 67.99 | 67.05 | 67.32 | 67.32 | 44,113 |
| 11 Mar 2024 | 67.80 | 68.39 | 65.50 | 68.09 | 68.09 | 28,605 |
| 08 Mar 2024 | 67.84 | 68.50 | 67.36 | 68.17 | 68.17 | 115,675 |
| 07 Mar 2024 | 68.10 | 68.42 | 67.36 | 67.83 | 67.83 | 119,850 |
| 06 Mar 2024 | 67.09 | 68.00 | 67.01 | 68.00 | 68.00 | 61,533 |
| 05 Mar 2024 | 68.00 | 68.25 | 67.01 | 67.75 | 67.75 | 24,977 |
| 04 Mar 2024 | 68.00 | 68.65 | 67.88 | 68.25 | 68.25 | 40,680 |
| 01 Mar 2024 | 67.74 | 68.00 | 67.40 | 68.00 | 68.00 | 39,192 |
| 29 Feb 2024 | 68.25 | 68.30 | 67.60 | 67.76 | 67.76 | 65,768 |
| 28 Feb 2024 | 68.60 | 68.60 | 68.20 | 68.25 | 68.25 | 41,565 |
| 27 Feb 2024 | 68.50 | 68.65 | 68.27 | 68.50 | 68.50 | 37,967 |
| 26 Feb 2024 | 68.54 | 68.85 | 68.50 | 68.65 | 68.65 | 28,080 |
| 23 Feb 2024 | 68.56 | 69.12 | 68.50 | 68.87 | 68.87 | 21,785 |
| 22 Feb 2024 | 68.67 | 69.48 | 68.56 | 68.79 | 68.79 | 35,073 |
| 21 Feb 2024 | 68.80 | 69.07 | 68.67 | 69.07 | 69.07 | 19,319 |
| 20 Feb 2024 | 68.93 | 69.20 | 68.80 | 68.90 | 68.90 | 24,534 |
| 19 Feb 2024 | 68.80 | 69.99 | 68.76 | 69.20 | 69.20 | 26,675 |
| 16 Feb 2024 | 69.48 | 69.61 | 68.80 | 69.50 | 69.50 | 11,069 |
| 15 Feb 2024 | 69.76 | 70.00 | 68.80 | 69.48 | 69.48 | 35,274 |
| 14 Feb 2024 | 69.00 | 69.50 | 68.76 | 69.50 | 69.50 | 18,231 |
| 13 Feb 2024 | 70.00 | 70.00 | 69.32 | 69.70 | 69.70 | 13,297 |
| 12 Feb 2024 | 70.11 | 70.20 | 69.30 | 70.11 | 70.11 | 22,772 |
| 09 Feb 2024 | 69.55 | 70.07 | 69.42 | 70.07 | 70.07 | 11,995 |
| 08 Feb 2024 | 69.30 | 70.05 | 69.30 | 70.00 | 70.00 | 104,762 |
| 07 Feb 2024 | 69.90 | 70.99 | 69.21 | 70.33 | 70.33 | 35,366 |
| 05 Feb 2024 | 70.00 | 70.00 | 69.00 | 69.21 | 69.21 | 129,244 |
| 02 Feb 2024 | 71.45 | 71.45 | 70.00 | 70.51 | 70.51 | 22,696 |
| 01 Feb 2024 | 71.70 | 71.70 | 70.70 | 71.45 | 71.45 | 36,349 |
| 31 Jan 2024 | 70.99 | 71.93 | 70.50 | 71.70 | 71.70 | 33,323 |
| 30 Jan 2024 | 70.20 | 71.10 | 69.89 | 71.10 | 71.10 | 31,876 |
| 29 Jan 2024 | 70.32 | 70.60 | 70.10 | 70.44 | 70.44 | 13,012 |
| 26 Jan 2024 | 70.30 | 70.45 | 70.00 | 70.40 | 70.40 | 29,720 |
| 25 Jan 2024 | 70.60 | 70.90 | 70.40 | 70.70 | 70.70 | 38,035 |
| 24 Jan 2024 | 70.88 | 70.88 | 70.53 | 70.75 | 70.75 | 35,334 |
| 23 Jan 2024 | 70.80 | 70.85 | 70.20 | 70.80 | 70.80 | 32,099 |
| 22 Jan 2024 | 71.75 | 71.75 | 70.66 | 70.90 | 70.90 | 48,915 |
| 19 Jan 2024 | 70.70 | 71.50 | 70.70 | 71.35 | 71.35 | 21,231 |
| 18 Jan 2024 | 71.15 | 71.20 | 70.90 | 70.91 | 70.91 | 32,632 |
| 17 Jan 2024 | 71.01 | 71.50 | 71.00 | 71.20 | 71.20 | 60,180 |
| 16 Jan 2024 | 71.10 | 71.27 | 71.01 | 71.27 | 71.27 | 67,577 |
| 15 Jan 2024 | 70.91 | 71.20 | 70.73 | 71.08 | 71.08 | 4,089 |
| 12 Jan 2024 | 71.49 | 71.49 | 70.90 | 70.92 | 70.92 | 19,853 |
| 11 Jan 2024 | 70.50 | 71.50 | 70.48 | 71.15 | 71.15 | 61,396 |
| 10 Jan 2024 | 69.99 | 70.40 | 69.71 | 70.40 | 70.40 | 19,127 |
| 09 Jan 2024 | 69.85 | 71.00 | 69.58 | 70.00 | 70.00 | 38,738 |
| 08 Jan 2024 | 69.95 | 69.95 | 68.80 | 69.48 | 69.48 | 7,842 |
| 05 Jan 2024 | 69.80 | 69.95 | 69.30 | 69.85 | 69.85 | 14,996 |
| 04 Jan 2024 | 69.85 | 69.87 | 69.55 | 69.80 | 69.80 | 9,052 |
| 03 Jan 2024 | 69.25 | 69.90 | 68.45 | 69.80 | 69.80 | 10,265 |
| 29 Dec 2023 | 69.90 | 69.90 | 69.30 | 69.30 | 69.30 | 9,075 |
| 28 Dec 2023 | 69.45 | 69.76 | 68.40 | 69.76 | 69.76 | 8,855 |
| 27 Dec 2023 | 68.80 | 69.20 | 68.31 | 68.90 | 68.90 | 15,255 |
| 22 Dec 2023 | 69.45 | 69.45 | 68.84 | 69.00 | 69.00 | 17,442 |
| 21 Dec 2023 | 68.75 | 69.00 | 68.56 | 69.00 | 69.00 | 38,275 |
| 20 Dec 2023 | 69.00 | 69.00 | 68.38 | 68.75 | 68.75 | 63,653 |
| 19 Dec 2023 | 68.00 | 68.85 | 67.12 | 68.85 | 68.85 | 31,386 |
| 18 Dec 2023 | 66.89 | 69.00 | 66.85 | 68.40 | 68.40 | 77,569 |
| 15 Dec 2023 | 68.00 | 68.82 | 67.00 | 67.11 | 67.11 | 128,687 |
| 14 Dec 2023 | 68.24 | 68.52 | 66.54 | 68.22 | 68.22 | 164,849 |
| 13 Dec 2023 | 67.87 | 68.50 | 67.33 | 67.33 | 67.33 | 29,841 |
| 12 Dec 2023 | 67.50 | 67.75 | 66.10 | 67.60 | 67.60 | 48,258 |
| 11 Dec 2023 | 68.44 | 68.65 | 65.66 | 67.30 | 67.30 | 29,316 |
| 08 Dec 2023 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | 27,303 |
| 07 Dec 2023 | 70.00 | 70.25 | 68.00 | 68.11 | 68.11 | 63,156 |
| 07 Dec 2023 | 0.85 Dividend | |||||
| 06 Dec 2023 | 69.26 | 70.50 | 69.26 | 70.00 | 69.15 | 56,314 |
| 05 Dec 2023 | 67.98 | 70.44 | 67.70 | 69.25 | 68.41 | 34,322 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.