Marsden Maritime Holdings Limited (MMH.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 10:00AM NZST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 21 |
| 24 Apr 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3,404 |
| 23 Apr 2024 | 4.0600 | 4.1000 | 4.0600 | 4.1000 | 4.1000 | 268 |
| 22 Apr 2024 | 4.0500 | 4.0700 | 4.0500 | 4.0700 | 4.0700 | 8,139 |
| 19 Apr 2024 | 4.0500 | 4.1000 | 4.0500 | 4.0500 | 4.0500 | 9,923 |
| 18 Apr 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| 17 Apr 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 908 |
| 16 Apr 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 15 Apr 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 105 |
| 12 Apr 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 11 Apr 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 1,191 |
| 10 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 54 |
| 09 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 08 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 47 |
| 05 Apr 2024 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | 4.1000 | 5,261 |
| 04 Apr 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 03 Apr 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 44 |
| 02 Apr 2024 | 4.2000 | 4.2000 | 4.1500 | 4.1500 | 4.1500 | 5,764 |
| 28 Mar 2024 | 4.1500 | 4.2100 | 4.1500 | 4.2000 | 4.2000 | 3,698 |
| 27 Mar 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 26 Mar 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 101 |
| 25 Mar 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 222 |
| 22 Mar 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 104 |
| 21 Mar 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 173 |
| 20 Mar 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 19 Mar 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 2,037 |
| 18 Mar 2024 | 4.1000 | 4.1500 | 4.1000 | 4.1500 | 4.1500 | 232 |
| 18 Mar 2024 | 0.06 Dividend | |||||
| 15 Mar 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.0900 | 1,950 |
| 14 Mar 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1393 | 62 |
| 13 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1886 | 37 |
| 12 Mar 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1097 | - |
| 11 Mar 2024 | 4.1500 | 4.1700 | 4.1500 | 4.1700 | 4.1097 | 2,435 |
| 08 Mar 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1097 | 204 |
| 07 Mar 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1097 | 29 |
| 06 Mar 2024 | 4.1400 | 4.1500 | 4.1400 | 4.1500 | 4.0900 | 920 |
| 05 Mar 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.0900 | 2,539 |
| 04 Mar 2024 | 4.1600 | 4.1600 | 4.1500 | 4.1500 | 4.0900 | 9,555 |
| 01 Mar 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1097 | 148 |
| 29 Feb 2024 | 4.2300 | 4.2400 | 4.2300 | 4.2400 | 4.1787 | 2,427 |
| 28 Feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0999 | - |
| 27 Feb 2024 | 4.1700 | 4.1700 | 4.1500 | 4.1600 | 4.0999 | 9,555 |
| 26 Feb 2024 | 4.2300 | 4.2400 | 4.2300 | 4.2400 | 4.1787 | 687 |
| 23 Feb 2024 | 4.2000 | 4.2000 | 4.1500 | 4.1500 | 4.0900 | 347 |
| 22 Feb 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.1984 | - |
| 21 Feb 2024 | 4.2500 | 4.2600 | 4.2500 | 4.2600 | 4.1984 | 558 |
| 20 Feb 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.1984 | 30 |
| 19 Feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1886 | 868 |
| 16 Feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1886 | 1,029 |
| 15 Feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1886 | 2,340 |
| 14 Feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1886 | - |
| 13 Feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1886 | 12 |
| 12 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1393 | 618 |
| 09 Feb 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2378 | 350 |
| 08 Feb 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.2477 | - |
| 07 Feb 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.2477 | - |
| 05 Feb 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.2477 | - |
| 02 Feb 2024 | 4.2000 | 4.3100 | 4.2000 | 4.3100 | 4.2477 | 544 |
| 01 Feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1886 | - |
| 31 Jan 2024 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | 4.1886 | 6,008 |
| 30 Jan 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1886 | 128 |
| 29 Jan 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1886 | 398 |
| 26 Jan 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1886 | - |
| 25 Jan 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1886 | 144 |
| 24 Jan 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.2477 | - |
| 23 Jan 2024 | 4.3200 | 4.3200 | 4.3100 | 4.3100 | 4.2477 | 2,962 |
| 22 Jan 2024 | 4.2500 | 4.3500 | 4.2500 | 4.3100 | 4.2477 | 2,459 |
| 19 Jan 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2871 | 2,437 |
| 18 Jan 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3364 | - |
| 17 Jan 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3364 | - |
| 16 Jan 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3364 | - |
| 15 Jan 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3364 | 206 |
| 12 Jan 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4054 | 265 |
| 11 Jan 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4349 | 1,036 |
| 10 Jan 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4349 | 2,050 |
| 09 Jan 2024 | 4.4700 | 4.5000 | 4.4700 | 4.4700 | 4.4054 | 3,207 |
| 08 Jan 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4349 | 148 |
| 05 Jan 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.3857 | 115 |
| 04 Jan 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4349 | - |
| 03 Jan 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4349 | 829 |
| 29 Dec 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4349 | - |
| 28 Dec 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4349 | - |
| 27 Dec 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4349 | 422 |
| 22 Dec 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4349 | - |
| 21 Dec 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4349 | 259 |
| 20 Dec 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3364 | - |
| 19 Dec 2023 | 4.2500 | 4.4000 | 4.2500 | 4.4000 | 4.3364 | 11,530 |
| 18 Dec 2023 | 4.4800 | 4.4800 | 4.4700 | 4.4700 | 4.4054 | 2,275 |
| 15 Dec 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4349 | 244 |
| 14 Dec 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4842 | - |
| 13 Dec 2023 | 4.5000 | 4.5500 | 4.5000 | 4.5500 | 4.4842 | 11,566 |
| 12 Dec 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7109 | - |
| 11 Dec 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7109 | - |
| 08 Dec 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7109 | - |
| 07 Dec 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7109 | - |
| 06 Dec 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7109 | - |
| 05 Dec 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7109 | - |
| 04 Dec 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7109 | - |
| 01 Dec 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7109 | - |
| 30 Nov 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7109 | - |
| *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.