Mainfreight Limited (MFT.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:59PM NZST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 71.98 | 74.70 | 70.50 | 72.00 | 72.00 | 59,080 |
| 26 Jul 2024 | 71.98 | 74.70 | 70.50 | 72.00 | 72.00 | 65,605 |
| 25 Jul 2024 | 76.99 | 76.99 | 70.06 | 71.20 | 71.20 | 60,758 |
| 24 Jul 2024 | 75.40 | 77.60 | 75.40 | 77.50 | 77.50 | 58,842 |
| 23 Jul 2024 | 74.50 | 75.59 | 74.50 | 75.40 | 75.40 | 46,229 |
| 22 Jul 2024 | 76.00 | 76.05 | 74.58 | 74.58 | 74.58 | 26,195 |
| 19 Jul 2024 | 76.90 | 76.98 | 76.26 | 76.98 | 76.98 | 15,505 |
| 18 Jul 2024 | 76.81 | 76.99 | 76.06 | 76.99 | 76.99 | 37,879 |
| 17 Jul 2024 | 76.00 | 77.31 | 76.00 | 76.90 | 76.90 | 65,874 |
| 16 Jul 2024 | 74.00 | 76.00 | 74.00 | 75.76 | 75.76 | 26,878 |
| 15 Jul 2024 | 75.37 | 76.00 | 73.52 | 74.20 | 74.20 | 33,439 |
| 12 Jul 2024 | 74.01 | 76.95 | 74.00 | 76.95 | 76.95 | 40,462 |
| 11 Jul 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 11 Jul 2024 | 0.87 Dividend | |||||
| 10 Jul 2024 | 69.54 | 72.00 | 69.54 | 72.00 | 71.13 | 27,176 |
| 09 Jul 2024 | 69.02 | 70.00 | 68.79 | 70.00 | 69.15 | 49,597 |
| 08 Jul 2024 | 68.54 | 69.00 | 68.54 | 69.00 | 68.17 | 67,910 |
| 05 Jul 2024 | 68.35 | 69.00 | 68.00 | 69.00 | 68.17 | 50,669 |
| 04 Jul 2024 | 68.35 | 68.42 | 68.01 | 68.30 | 67.47 | 33,438 |
| 03 Jul 2024 | 68.15 | 68.90 | 68.15 | 68.85 | 68.02 | 37,988 |
| 02 Jul 2024 | 67.51 | 68.86 | 67.51 | 68.10 | 67.28 | 25,080 |
| 01 Jul 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 66.81 | - |
| 27 Jun 2024 | 68.66 | 68.70 | 67.63 | 67.63 | 66.81 | 82,083 |
| 26 Jun 2024 | 67.40 | 68.68 | 67.35 | 68.68 | 67.85 | 50,765 |
| 25 Jun 2024 | 68.15 | 68.15 | 67.32 | 67.32 | 66.51 | 34,016 |
| 24 Jun 2024 | 68.22 | 68.39 | 67.50 | 68.25 | 67.43 | 44,494 |
| 21 Jun 2024 | 69.00 | 69.71 | 68.50 | 68.50 | 67.67 | 154,042 |
| 20 Jun 2024 | 68.22 | 69.40 | 68.22 | 69.10 | 68.27 | 56,253 |
| 19 Jun 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 67.57 | - |
| 18 Jun 2024 | 68.40 | 68.50 | 68.22 | 68.40 | 67.57 | 301,305 |
| 17 Jun 2024 | 68.51 | 69.01 | 68.22 | 68.46 | 67.63 | 218,375 |
| 14 Jun 2024 | 68.30 | 69.00 | 68.30 | 69.00 | 68.17 | 14,030 |
| 13 Jun 2024 | 68.20 | 68.50 | 68.12 | 68.48 | 67.65 | 203,837 |
| 12 Jun 2024 | 69.20 | 69.20 | 68.17 | 68.17 | 67.35 | 28,664 |
| 11 Jun 2024 | 68.75 | 69.50 | 68.75 | 69.10 | 68.27 | 29,167 |
| 10 Jun 2024 | 69.00 | 69.50 | 68.55 | 68.65 | 67.82 | 38,530 |
| 07 Jun 2024 | 69.00 | 69.47 | 69.00 | 69.47 | 68.63 | 39,734 |
| 06 Jun 2024 | 68.40 | 69.30 | 68.03 | 69.10 | 68.27 | 44,023 |
| 05 Jun 2024 | 69.50 | 69.90 | 68.37 | 68.37 | 67.54 | 76,688 |
| 04 Jun 2024 | 68.07 | 70.00 | 68.07 | 69.84 | 69.00 | 46,700 |
| 31 May 2024 | 68.50 | 69.05 | 68.07 | 69.05 | 68.22 | 82,088 |
| 30 May 2024 | 69.00 | 69.00 | 66.85 | 68.75 | 67.92 | 70,170 |
| 29 May 2024 | 66.50 | 69.60 | 66.50 | 69.60 | 68.76 | 99,976 |
| 28 May 2024 | 66.25 | 68.00 | 66.25 | 68.00 | 67.18 | 34,163 |
| 27 May 2024 | 67.07 | 67.38 | 66.25 | 66.50 | 65.70 | 19,629 |
| 24 May 2024 | 67.99 | 67.99 | 66.89 | 67.72 | 66.90 | 47,044 |
| 23 May 2024 | 67.00 | 68.00 | 67.00 | 68.00 | 67.18 | 23,828 |
| 22 May 2024 | 66.21 | 67.89 | 66.21 | 67.03 | 66.22 | 76,911 |
| 21 May 2024 | 66.90 | 66.90 | 66.00 | 66.56 | 65.76 | 103,199 |
| 20 May 2024 | 68.51 | 68.56 | 66.90 | 66.90 | 66.09 | 22,682 |
| 17 May 2024 | 67.74 | 69.00 | 67.70 | 69.00 | 68.17 | 20,078 |
| 16 May 2024 | 66.90 | 67.75 | 65.81 | 67.75 | 66.93 | 57,269 |
| 15 May 2024 | 66.95 | 67.11 | 66.91 | 67.11 | 66.30 | 21,370 |
| 14 May 2024 | 67.50 | 67.58 | 66.95 | 66.95 | 66.14 | 34,223 |
| 13 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.67 | - |
| 10 May 2024 | 68.51 | 68.94 | 68.40 | 68.50 | 67.67 | 33,516 |
| 09 May 2024 | 68.10 | 68.51 | 67.56 | 68.51 | 67.68 | 21,556 |
| 08 May 2024 | 69.20 | 69.20 | 68.00 | 68.40 | 67.57 | 28,133 |
| 07 May 2024 | 69.01 | 69.34 | 69.01 | 69.29 | 68.45 | 24,934 |
| 06 May 2024 | 69.00 | 69.51 | 68.30 | 69.51 | 68.67 | 21,686 |
| 03 May 2024 | 68.60 | 69.22 | 68.00 | 69.00 | 68.17 | 81,868 |
| 02 May 2024 | 68.00 | 69.50 | 67.82 | 69.50 | 68.66 | 40,843 |
| 01 May 2024 | 68.00 | 68.26 | 67.75 | 67.86 | 67.04 | 25,544 |
| 30 Apr 2024 | 68.65 | 68.65 | 68.00 | 68.00 | 67.18 | 30,708 |
| 29 Apr 2024 | 69.43 | 69.43 | 68.50 | 68.50 | 67.67 | 77,832 |
| 26 Apr 2024 | 69.69 | 69.99 | 69.69 | 69.69 | 68.85 | 116,724 |
| 24 Apr 2024 | 68.80 | 69.90 | 68.80 | 69.90 | 69.06 | 53,115 |
| 23 Apr 2024 | 69.50 | 69.50 | 68.71 | 69.40 | 68.56 | 34,247 |
| 22 Apr 2024 | 69.30 | 69.50 | 69.25 | 69.50 | 68.66 | 22,686 |
| 19 Apr 2024 | 68.98 | 69.50 | 68.72 | 69.50 | 68.66 | 56,494 |
| 18 Apr 2024 | 69.50 | 69.50 | 68.70 | 69.00 | 68.17 | 51,392 |
| 17 Apr 2024 | 68.30 | 69.80 | 68.02 | 69.50 | 68.66 | 57,754 |
| 16 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.18 | - |
| 15 Apr 2024 | 68.00 | 68.69 | 67.50 | 68.00 | 67.18 | 20,678 |
| 12 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.67 | - |
| 11 Apr 2024 | 68.50 | 68.50 | 67.11 | 68.50 | 67.67 | 109,774 |
| 10 Apr 2024 | 67.10 | 68.50 | 67.10 | 68.50 | 67.67 | 40,234 |
| 09 Apr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.68 | - |
| 08 Apr 2024 | 67.86 | 68.50 | 67.10 | 67.50 | 66.68 | 64,825 |
| 05 Apr 2024 | 68.80 | 68.80 | 67.86 | 68.00 | 67.18 | 103,544 |
| 04 Apr 2024 | 69.50 | 69.80 | 69.15 | 69.50 | 68.66 | 52,947 |
| 03 Apr 2024 | 69.92 | 69.95 | 68.56 | 69.60 | 68.76 | 26,631 |
| 02 Apr 2024 | 69.50 | 69.96 | 68.56 | 69.96 | 69.11 | 18,144 |
| 28 Mar 2024 | 68.59 | 70.00 | 68.57 | 69.70 | 68.86 | 92,157 |
| 27 Mar 2024 | 68.79 | 69.45 | 68.73 | 69.00 | 68.17 | 41,071 |
| 26 Mar 2024 | 69.96 | 69.96 | 68.72 | 68.82 | 67.99 | 90,328 |
| 25 Mar 2024 | 69.30 | 69.99 | 69.00 | 69.99 | 69.14 | 136,091 |
| 22 Mar 2024 | 68.86 | 69.44 | 68.86 | 69.29 | 68.45 | 23,692 |
| 21 Mar 2024 | 68.55 | 69.00 | 68.55 | 68.85 | 68.02 | 31,809 |
| 20 Mar 2024 | 68.66 | 68.97 | 68.43 | 68.97 | 68.14 | 89,673 |
| 19 Mar 2024 | 67.53 | 69.00 | 67.51 | 68.69 | 67.86 | 39,791 |
| 18 Mar 2024 | 68.00 | 68.00 | 67.07 | 67.50 | 66.68 | 25,385 |
| 15 Mar 2024 | 67.15 | 68.99 | 67.00 | 68.44 | 67.61 | 138,807 |
| 14 Mar 2024 | 67.50 | 69.00 | 66.50 | 68.49 | 67.66 | 47,598 |
| 13 Mar 2024 | 66.99 | 68.00 | 66.30 | 67.75 | 66.93 | 29,183 |
| 12 Mar 2024 | 67.99 | 67.99 | 67.05 | 67.32 | 66.51 | 44,113 |
| 11 Mar 2024 | 67.80 | 68.39 | 65.50 | 68.09 | 67.27 | 28,605 |
| 08 Mar 2024 | 67.84 | 68.50 | 67.36 | 68.17 | 67.35 | 115,675 |
| 07 Mar 2024 | 68.10 | 68.42 | 67.36 | 67.83 | 67.01 | 119,850 |
| 06 Mar 2024 | 67.09 | 68.00 | 67.01 | 68.00 | 67.18 | 61,533 |
| *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.