New Zealand markets open in 2 hours 19 minutes

Mainfreight Limited (MFT.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
68.25+0.25 (+0.37%)
At close: 05:00PM NZDT
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 202468.0068.6567.8868.2568.2535,096
04 Mar 202468.0068.6567.8868.2568.2540,680
01 Mar 202467.7468.0067.4068.0068.0039,192
29 Feb 202468.2568.3067.6067.7667.7665,768
28 Feb 202468.6068.6068.2068.2568.2541,565
27 Feb 202468.5068.6568.2768.5068.5037,967
26 Feb 202468.5468.8568.5068.6568.6528,080
23 Feb 202468.5669.1268.5068.8768.8721,785
22 Feb 202468.6769.4868.5668.7968.7935,073
21 Feb 202468.8069.0768.6769.0769.0719,319
20 Feb 202468.9369.2068.8068.9068.9024,534
19 Feb 202468.8069.9968.7669.2069.2026,675
16 Feb 202469.4869.6168.8069.5069.5011,069
15 Feb 202469.7670.0068.8069.4869.4835,274
14 Feb 202469.0069.5068.7669.5069.5018,231
13 Feb 202470.0070.0069.3269.7069.7013,297
12 Feb 202470.1170.2069.3070.1170.1122,772
09 Feb 202469.5570.0769.4270.0770.0711,995
08 Feb 202469.3070.0569.3070.0070.00104,762
07 Feb 202469.9070.9969.2170.3370.3335,366
05 Feb 202470.0070.0069.0069.2169.21129,244
02 Feb 202471.4571.4570.0070.5170.5122,696
01 Feb 202471.7071.7070.7071.4571.4536,349
31 Jan 202470.9971.9370.5071.7071.7033,323
30 Jan 202470.2071.1069.8971.1071.1031,876
29 Jan 202470.3270.6070.1070.4470.4413,012
26 Jan 202470.3070.4570.0070.4070.4029,720
25 Jan 202470.6070.9070.4070.7070.7038,035
24 Jan 202470.8870.8870.5370.7570.7535,334
23 Jan 202470.8070.8570.2070.8070.8032,099
22 Jan 202471.7571.7570.6670.9070.9048,915
19 Jan 202470.7071.5070.7071.3571.3521,231
18 Jan 202471.1571.2070.9070.9170.9132,632
17 Jan 202471.0171.5071.0071.2071.2060,180
16 Jan 202471.1071.2771.0171.2771.2767,577
15 Jan 202470.9171.2070.7371.0871.084,089
12 Jan 202471.4971.4970.9070.9270.9219,853
11 Jan 202470.5071.5070.4871.1571.1561,396
10 Jan 202469.9970.4069.7170.4070.4019,127
09 Jan 202469.8571.0069.5870.0070.0038,738
08 Jan 202469.9569.9568.8069.4869.487,842
05 Jan 202469.8069.9569.3069.8569.8514,996
04 Jan 202469.8569.8769.5569.8069.809,052
03 Jan 202469.2569.9068.4569.8069.8010,265
29 Dec 202369.9069.9069.3069.3069.309,075
28 Dec 202369.4569.7668.4069.7669.768,855
27 Dec 202368.8069.2068.3168.9068.9015,255
22 Dec 202369.4569.4568.8469.0069.0017,442
21 Dec 202368.7569.0068.5669.0069.0038,275
20 Dec 202369.0069.0068.3868.7568.7563,653
19 Dec 202368.0068.8567.1268.8568.8531,386
18 Dec 202366.8969.0066.8568.4068.4077,569
15 Dec 202368.0068.8267.0067.1167.11128,687
14 Dec 202368.2468.5266.5468.2268.22164,849
13 Dec 202367.8768.5067.3367.3367.3329,841
12 Dec 202367.5067.7566.1067.6067.6048,258
11 Dec 202368.4468.6565.6667.3067.3029,316
08 Dec 202368.0068.5068.0068.5068.5027,303
07 Dec 202370.0070.2568.0068.1168.1163,156
06 Dec 20230.85 Dividend
06 Dec 202369.2670.5069.2670.0069.1556,314
05 Dec 202367.9870.4467.7069.2568.4134,322
04 Dec 202367.9968.4567.2468.0767.2424,016
01 Dec 202367.8068.2266.7567.5066.6825,529
30 Nov 202366.9067.5566.6567.5066.6859,594
29 Nov 202365.7166.9065.5866.7265.9154,311
28 Nov 202365.9065.9064.5565.3564.5655,362
27 Nov 202366.8066.8065.5566.0065.2019,086
24 Nov 202366.0266.9966.0266.9066.0915,937
23 Nov 202365.1966.1364.7466.1365.3380,308
22 Nov 202365.2265.8065.2265.6064.8029,199
21 Nov 202364.5065.1964.2065.1964.40105,912
20 Nov 202365.0065.0064.0064.5063.7239,036
17 Nov 202364.7865.0563.8065.0564.2632,006
16 Nov 202367.9067.9563.8064.8064.0168,184
15 Nov 202364.1066.9964.1066.9066.0972,878
14 Nov 202363.0063.6962.7563.0162.24105,112
13 Nov 202363.1863.2662.2562.3061.5426,481
10 Nov 202362.7963.5162.7163.1562.3826,302
09 Nov 202360.2562.8560.2562.8162.05181,524
08 Nov 202358.6758.6857.2357.5956.8953,378
07 Nov 202357.3459.0157.3459.0158.2934,571
06 Nov 202360.5060.5257.0157.5056.8060,512
03 Nov 202361.0061.5860.6161.0060.2624,258
02 Nov 202358.5261.1558.5260.1059.3729,288
01 Nov 202357.0058.4656.9958.3557.64105,167
31 Oct 202356.8657.4456.8057.2456.5439,439
30 Oct 202356.9856.9855.3756.3055.6234,583
27 Oct 202359.8959.8957.0157.0156.3242,573
26 Oct 202360.0360.0358.2259.4258.7078,477
25 Oct 202361.0061.0059.9560.0359.3096,336
24 Oct 202361.0061.1660.8861.0060.26157,305
20 Oct 202362.0062.0061.0061.1260.38112,015
19 Oct 202363.5063.5062.1162.1161.3617,344
18 Oct 202362.5463.5062.5463.5062.7318,347
17 Oct 202362.5163.9962.4063.9963.2169,168
16 Oct 202364.4064.4062.3062.3061.5427,729
13 Oct 202362.5064.5062.4064.4063.6285,446
12 Oct 202363.0063.0062.0162.6061.8423,501
11 Oct 202363.3063.5562.6063.5562.7830,318
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...