Mainfreight Limited (MFT.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

68.07

+0.57

(+0.84%)

At close: 05:00PM NZDT

Time period:

04 Dec 2022 - 04 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Dec 2023	67.99	68.45	67.24	68.07	68.07	23,945
01 Dec 2023	67.80	68.22	66.75	67.50	67.50	25,529
30 Nov 2023	66.90	67.55	66.65	67.50	67.50	59,594
29 Nov 2023	65.71	66.90	65.58	66.72	66.72	54,311
28 Nov 2023	65.90	65.90	64.55	65.35	65.35	55,362
27 Nov 2023	66.80	66.80	65.55	66.00	66.00	19,086
24 Nov 2023	66.02	66.99	66.02	66.90	66.90	15,937
23 Nov 2023	65.19	66.13	64.74	66.13	66.13	80,308
22 Nov 2023	65.22	65.80	65.22	65.60	65.60	29,199
21 Nov 2023	64.50	65.19	64.20	65.19	65.19	105,912
20 Nov 2023	65.00	65.00	64.00	64.50	64.50	39,036
17 Nov 2023	64.78	65.05	63.80	65.05	65.05	32,006
16 Nov 2023	67.90	67.95	63.80	64.80	64.80	68,184
15 Nov 2023	64.10	66.99	64.10	66.90	66.90	72,878
14 Nov 2023	63.00	63.69	62.75	63.01	63.01	105,112
13 Nov 2023	63.18	63.26	62.25	62.30	62.30	26,481
10 Nov 2023	62.79	63.51	62.71	63.15	63.15	26,302
09 Nov 2023	60.25	62.85	60.25	62.81	62.81	181,524
08 Nov 2023	58.67	58.68	57.23	57.59	57.59	53,378
07 Nov 2023	57.34	59.01	57.34	59.01	59.01	34,571
06 Nov 2023	60.50	60.52	57.01	57.50	57.50	60,512
03 Nov 2023	61.00	61.58	60.61	61.00	61.00	24,258
02 Nov 2023	58.52	61.15	58.52	60.10	60.10	29,288
01 Nov 2023	57.00	58.46	56.99	58.35	58.35	105,167
31 Oct 2023	56.86	57.44	56.80	57.24	57.24	39,439
30 Oct 2023	56.98	56.98	55.37	56.30	56.30	34,583
27 Oct 2023	59.89	59.89	57.01	57.01	57.01	42,573
26 Oct 2023	60.03	60.03	58.22	59.42	59.42	78,477
25 Oct 2023	61.00	61.00	59.95	60.03	60.03	96,336
24 Oct 2023	61.00	61.16	60.88	61.00	61.00	157,305
20 Oct 2023	62.00	62.00	61.00	61.12	61.12	112,015
19 Oct 2023	63.50	63.50	62.11	62.11	62.11	17,344
18 Oct 2023	62.54	63.50	62.54	63.50	63.50	18,347
17 Oct 2023	62.51	63.99	62.40	63.99	63.99	69,168
16 Oct 2023	64.40	64.40	62.30	62.30	62.30	27,729
13 Oct 2023	62.50	64.50	62.40	64.40	64.40	85,446
12 Oct 2023	63.00	63.00	62.01	62.60	62.60	23,501
11 Oct 2023	63.30	63.55	62.60	63.55	63.55	30,318
10 Oct 2023	62.48	63.66	62.39	63.66	63.66	38,251
09 Oct 2023	63.25	63.25	62.65	62.80	62.80	18,010
06 Oct 2023	63.01	63.52	63.00	63.11	63.11	32,446
05 Oct 2023	63.30	63.56	63.27	63.53	63.53	27,891
04 Oct 2023	64.30	64.30	63.24	63.50	63.50	38,290
03 Oct 2023	63.06	64.69	62.89	64.69	64.69	15,736
02 Oct 2023	64.79	64.79	63.05	63.05	63.05	9,793
29 Sept 2023	63.00	65.49	63.00	65.18	65.18	107,380
28 Sept 2023	62.80	63.36	62.75	62.80	62.80	54,496
27 Sept 2023	64.10	64.11	62.90	62.90	62.90	40,677
26 Sept 2023	65.90	65.90	64.08	64.08	64.08	20,822
25 Sept 2023	65.86	66.00	65.06	65.79	65.79	29,460
22 Sept 2023	63.95	65.60	63.80	65.60	65.60	37,623
21 Sept 2023	64.02	64.50	64.00	64.02	64.02	20,369
20 Sept 2023	64.32	64.56	64.13	64.13	64.13	35,786
19 Sept 2023	64.90	64.90	64.05	64.05	64.05	217,811
18 Sept 2023	64.90	65.80	64.41	64.41	64.41	24,274
15 Sept 2023	66.01	66.02	64.40	64.40	64.40	429,113
14 Sept 2023	66.80	66.80	65.52	66.28	66.28	115,761
13 Sept 2023	66.75	66.85	66.05	66.80	66.80	152,593
12 Sept 2023	66.74	66.75	65.80	66.70	66.70	8,006
11 Sept 2023	66.97	66.97	66.36	66.75	66.75	23,519
08 Sept 2023	66.65	67.00	66.65	66.97	66.97	11,051
07 Sept 2023	66.00	66.50	65.90	66.36	66.36	27,032
06 Sept 2023	66.00	66.08	65.90	66.00	66.00	29,562
05 Sept 2023	65.89	66.55	65.50	65.88	65.88	29,869
04 Sept 2023	65.79	66.49	65.76	66.34	66.34	21,567
01 Sept 2023	65.51	66.98	65.50	66.66	66.66	168,520
31 Aug 2023	66.90	66.90	65.42	65.56	65.56	190,588
30 Aug 2023	67.00	67.40	66.90	67.00	67.00	24,585
29 Aug 2023	66.01	67.00	65.89	67.00	67.00	48,533
28 Aug 2023	66.00	66.39	65.50	65.50	65.50	17,599
25 Aug 2023	65.90	66.20	65.58	66.00	66.00	19,714
24 Aug 2023	66.99	67.11	65.62	65.79	65.79	21,808
23 Aug 2023	66.40	66.51	65.50	66.51	66.51	21,615
22 Aug 2023	65.90	66.28	65.50	66.28	66.28	53,686
21 Aug 2023	66.40	66.49	66.18	66.29	66.29	30,357
18 Aug 2023	66.60	66.85	65.40	66.29	66.29	37,237
17 Aug 2023	66.84	67.90	66.80	66.80	66.80	50,761
16 Aug 2023	66.80	67.00	66.80	67.00	67.00	37,234
15 Aug 2023	66.85	67.10	66.81	66.85	66.85	49,514
14 Aug 2023	66.85	66.99	66.80	66.85	66.85	37,252
11 Aug 2023	67.50	67.51	66.80	66.85	66.85	37,907
10 Aug 2023	67.01	68.10	66.90	67.20	67.20	54,461
09 Aug 2023	67.00	67.22	66.80	67.05	67.05	31,269
08 Aug 2023	68.39	68.45	67.00	67.01	67.01	52,213
07 Aug 2023	68.01	68.10	67.80	67.90	67.90	26,674
04 Aug 2023	67.62	68.39	67.62	68.39	68.39	21,491
03 Aug 2023	67.40	67.63	67.37	67.60	67.60	67,645
02 Aug 2023	67.72	67.89	67.60	67.85	67.85	138,085
01 Aug 2023	67.80	67.99	67.51	67.85	67.85	40,079
31 Jul 2023	67.78	67.90	67.50	67.85	67.85	44,553
28 Jul 2023	69.50	69.50	67.41	67.99	67.99	268,895
27 Jul 2023	71.36	71.55	69.73	69.73	69.73	156,391
26 Jul 2023	71.70	71.74	71.38	71.50	71.50	33,512
25 Jul 2023	71.50	71.65	71.30	71.65	71.65	31,682
24 Jul 2023	71.00	71.64	71.00	71.50	71.50	23,867
21 Jul 2023	71.00	71.68	70.45	71.07	71.07	69,234
20 Jul 2023	72.24	72.24	71.05	71.05	71.05	22,931
19 Jul 2023	72.14	72.80	72.14	72.40	72.40	27,905
18 Jul 2023	72.14	72.30	71.85	72.15	72.15	74,162
17 Jul 2023	71.89	72.35	71.50	71.95	71.95	25,138
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,367.81+0.30(+0.00%)

NZD/USD0.6198-0.0012(-0.20%)

ALL ORDS7,336.10+51.00(+0.70%)

OIL73.65-0.42(-0.57%)

GOLD2,109.70+20.00(+0.96%)

Mainfreight Limited (MFT.NZ)

NZX 50
11,367.81
+0.30(+0.00%)

NZD/USD
0.6198
-0.0012(-0.20%)

ALL ORDS
7,336.10
+51.00(+0.70%)

OIL
73.65
-0.42(-0.57%)

GOLD
2,109.70
+20.00(+0.96%)