New Zealand markets close in 3 hours 17 minutes

Mainfreight Limited (MFT.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
68.48-0.52 (-0.75%)
As of 12:37PM NZST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202468.5169.0168.3068.4868.48118,102
14 Jun 202468.3069.0068.3069.0069.0014,030
13 Jun 202468.2068.5068.1268.4868.48203,837
12 Jun 202469.2069.2068.1768.1768.1728,664
11 Jun 202468.7569.5068.7569.1069.1029,167
10 Jun 202469.0069.5068.5568.6568.6538,530
07 Jun 202469.0069.4769.0069.4769.4739,734
06 Jun 202468.4069.3068.0369.1069.1044,023
05 Jun 202469.5069.9068.3768.3768.3776,688
04 Jun 202468.0770.0068.0769.8469.8446,700
31 May 202468.5069.0568.0769.0569.0582,088
30 May 202469.0069.0066.8568.7568.7570,170
29 May 202466.5069.6066.5069.6069.6099,976
28 May 202466.2568.0066.2568.0068.0034,163
27 May 202467.0767.3866.2566.5066.5019,629
24 May 202467.9967.9966.8967.7267.7247,044
23 May 202467.0068.0067.0068.0068.0023,828
22 May 202466.2167.8966.2167.0367.0376,911
21 May 202466.9066.9066.0066.5666.56103,199
20 May 202468.5168.5666.9066.9066.9022,682
17 May 202467.7469.0067.7069.0069.0020,078
16 May 202466.9067.7565.8167.7567.7557,269
15 May 202466.9567.1166.9167.1167.1121,370
14 May 202467.5067.5866.9566.9566.9534,223
13 May 202468.5068.5068.5068.5068.50-
10 May 202468.5168.9468.4068.5068.5033,516
09 May 202468.1068.5167.5668.5168.5121,556
08 May 202469.2069.2068.0068.4068.4028,133
07 May 202469.0169.3469.0169.2969.2924,934
06 May 202469.0069.5168.3069.5169.5121,686
03 May 202468.6069.2268.0069.0069.0081,868
02 May 202468.0069.5067.8269.5069.5040,843
01 May 202468.0068.2667.7567.8667.8625,544
30 Apr 202468.6568.6568.0068.0068.0030,708
29 Apr 202469.4369.4368.5068.5068.5077,832
26 Apr 202469.6969.9969.6969.6969.69116,724
24 Apr 202468.8069.9068.8069.9069.9053,115
23 Apr 202469.5069.5068.7169.4069.4034,247
22 Apr 202469.3069.5069.2569.5069.5022,686
19 Apr 202468.9869.5068.7269.5069.5056,494
18 Apr 202469.5069.5068.7069.0069.0051,392
17 Apr 202468.3069.8068.0269.5069.5057,754
16 Apr 202468.0068.0068.0068.0068.00-
15 Apr 202468.0068.6967.5068.0068.0020,678
12 Apr 202468.5068.5068.5068.5068.50-
11 Apr 202468.5068.5067.1168.5068.50109,774
10 Apr 202467.1068.5067.1068.5068.5040,234
09 Apr 202467.5067.5067.5067.5067.50-
08 Apr 202467.8668.5067.1067.5067.5064,825
05 Apr 202468.8068.8067.8668.0068.00103,544
04 Apr 202469.5069.8069.1569.5069.5052,947
03 Apr 202469.9269.9568.5669.6069.6026,631
02 Apr 202469.5069.9668.5669.9669.9618,144
28 Mar 202468.5970.0068.5769.7069.7092,157
27 Mar 202468.7969.4568.7369.0069.0041,071
26 Mar 202469.9669.9668.7268.8268.8290,328
25 Mar 202469.3069.9969.0069.9969.99136,091
22 Mar 202468.8669.4468.8669.2969.2923,692
21 Mar 202468.5569.0068.5568.8568.8531,809
20 Mar 202468.6668.9768.4368.9768.9789,673
19 Mar 202467.5369.0067.5168.6968.6939,791
18 Mar 202468.0068.0067.0767.5067.5025,385
15 Mar 202467.1568.9967.0068.4468.44138,807
14 Mar 202467.5069.0066.5068.4968.4947,598
13 Mar 202466.9968.0066.3067.7567.7529,183
12 Mar 202467.9967.9967.0567.3267.3244,113
11 Mar 202467.8068.3965.5068.0968.0928,605
08 Mar 202467.8468.5067.3668.1768.17115,675
07 Mar 202468.1068.4267.3667.8367.83119,850
06 Mar 202467.0968.0067.0168.0068.0061,533
05 Mar 202468.0068.2567.0167.7567.7524,977
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...