NZSE - Delayed Quote NZD

Mainfreight Limited (MFT.NZ)

69.50 +0.50 (+0.72%)
At close: 5:00 PM GMT+12
Currency in NZD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 68.98 69.50 68.72 69.50 69.50 56,494
Apr 18, 2024 69.50 69.50 68.70 69.00 69.00 51,392
Apr 17, 2024 68.30 69.80 68.02 69.50 69.50 57,754
Apr 16, 2024 68.00 68.00 68.00 68.00 68.00 -
Apr 15, 2024 68.00 68.69 67.50 68.00 68.00 20,678
Apr 12, 2024 68.50 68.50 68.50 68.50 68.50 -
Apr 11, 2024 68.50 68.50 67.11 68.50 68.50 109,774
Apr 10, 2024 67.10 68.50 67.10 68.50 68.50 40,234
Apr 9, 2024 67.50 67.50 67.50 67.50 67.50 -
Apr 8, 2024 67.86 68.50 67.10 67.50 67.50 64,825
Apr 5, 2024 68.80 68.80 67.86 68.00 68.00 103,544
Apr 4, 2024 69.50 69.80 69.15 69.50 69.50 52,947
Apr 3, 2024 69.92 69.95 68.56 69.60 69.60 26,631
Apr 2, 2024 69.50 69.96 68.56 69.96 69.96 18,144
Mar 28, 2024 68.59 70.00 68.57 69.70 69.70 92,157
Mar 27, 2024 68.79 69.45 68.73 69.00 69.00 41,071
Mar 26, 2024 69.96 69.96 68.72 68.82 68.82 90,328
Mar 25, 2024 69.30 69.99 69.00 69.99 69.99 136,091
Mar 22, 2024 68.86 69.44 68.86 69.29 69.29 23,692
Mar 21, 2024 68.55 69.00 68.55 68.85 68.85 31,809
Mar 20, 2024 68.66 68.97 68.43 68.97 68.97 89,673
Mar 19, 2024 67.53 69.00 67.51 68.69 68.69 39,791
Mar 18, 2024 68.00 68.00 67.07 67.50 67.50 25,385
Mar 15, 2024 67.15 68.99 67.00 68.44 68.44 138,807
Mar 14, 2024 67.50 69.00 66.50 68.49 68.49 47,598
Mar 13, 2024 66.99 68.00 66.30 67.75 67.75 29,183
Mar 12, 2024 67.99 67.99 67.05 67.32 67.32 44,113
Mar 11, 2024 67.80 68.39 65.50 68.09 68.09 28,605
Mar 8, 2024 67.84 68.50 67.36 68.17 68.17 115,675
Mar 7, 2024 68.10 68.42 67.36 67.83 67.83 119,850
Mar 6, 2024 67.09 68.00 67.01 68.00 68.00 61,533
Mar 5, 2024 68.00 68.25 67.01 67.75 67.75 24,977
Mar 4, 2024 68.00 68.65 67.88 68.25 68.25 40,680
Mar 1, 2024 67.74 68.00 67.40 68.00 68.00 39,192
Feb 29, 2024 68.25 68.30 67.60 67.76 67.76 65,768
Feb 28, 2024 68.60 68.60 68.20 68.25 68.25 41,565
Feb 27, 2024 68.50 68.65 68.27 68.50 68.50 37,967
Feb 26, 2024 68.54 68.85 68.50 68.65 68.65 28,080
Feb 23, 2024 68.56 69.12 68.50 68.87 68.87 21,785
Feb 22, 2024 68.67 69.48 68.56 68.79 68.79 35,073
Feb 21, 2024 68.80 69.07 68.67 69.07 69.07 19,319
Feb 20, 2024 68.93 69.20 68.80 68.90 68.90 24,534
Feb 19, 2024 68.80 69.99 68.76 69.20 69.20 26,675
Feb 16, 2024 69.48 69.61 68.80 69.50 69.50 11,069
Feb 15, 2024 69.76 70.00 68.80 69.48 69.48 35,274
Feb 14, 2024 69.00 69.50 68.76 69.50 69.50 18,231
Feb 13, 2024 70.00 70.00 69.32 69.70 69.70 13,297
Feb 12, 2024 70.11 70.20 69.30 70.11 70.11 22,772
Feb 9, 2024 69.55 70.07 69.42 70.07 70.07 11,995
Feb 8, 2024 69.30 70.05 69.30 70.00 70.00 104,762
Feb 7, 2024 69.90 70.99 69.21 70.33 70.33 35,366
Feb 5, 2024 70.00 70.00 69.00 69.21 69.21 129,244
Feb 2, 2024 71.45 71.45 70.00 70.51 70.51 22,696
Feb 1, 2024 71.70 71.70 70.70 71.45 71.45 36,349
Jan 31, 2024 70.99 71.93 70.50 71.70 71.70 33,323
Jan 30, 2024 70.20 71.10 69.89 71.10 71.10 31,876
Jan 29, 2024 70.32 70.60 70.10 70.44 70.44 13,012
Jan 26, 2024 70.30 70.45 70.00 70.40 70.40 29,720
Jan 25, 2024 70.60 70.90 70.40 70.70 70.70 38,035
Jan 24, 2024 70.88 70.88 70.53 70.75 70.75 35,334
Jan 23, 2024 70.80 70.85 70.20 70.80 70.80 32,099
Jan 22, 2024 71.75 71.75 70.66 70.90 70.90 48,915
Jan 19, 2024 70.70 71.50 70.70 71.35 71.35 21,231
Jan 18, 2024 71.15 71.20 70.90 70.91 70.91 32,632
Jan 17, 2024 71.01 71.50 71.00 71.20 71.20 60,180
Jan 16, 2024 71.10 71.27 71.01 71.27 71.27 67,577
Jan 15, 2024 70.91 71.20 70.73 71.08 71.08 4,089
Jan 12, 2024 71.49 71.49 70.90 70.92 70.92 19,853
Jan 11, 2024 70.50 71.50 70.48 71.15 71.15 61,396
Jan 10, 2024 69.99 70.40 69.71 70.40 70.40 19,127
Jan 9, 2024 69.85 71.00 69.58 70.00 70.00 38,738
Jan 8, 2024 69.95 69.95 68.80 69.48 69.48 7,842
Jan 5, 2024 69.80 69.95 69.30 69.85 69.85 14,996
Jan 4, 2024 69.85 69.87 69.55 69.80 69.80 9,052
Jan 3, 2024 69.25 69.90 68.45 69.80 69.80 10,265
Dec 29, 2023 69.90 69.90 69.30 69.30 69.30 9,075
Dec 28, 2023 69.45 69.76 68.40 69.76 69.76 8,855
Dec 27, 2023 68.80 69.20 68.31 68.90 68.90 15,255
Dec 22, 2023 69.45 69.45 68.84 69.00 69.00 17,442
Dec 21, 2023 68.75 69.00 68.56 69.00 69.00 38,275
Dec 20, 2023 69.00 69.00 68.38 68.75 68.75 63,653
Dec 19, 2023 68.00 68.85 67.12 68.85 68.85 31,386
Dec 18, 2023 66.89 69.00 66.85 68.40 68.40 77,569
Dec 15, 2023 68.00 68.82 67.00 67.11 67.11 128,687
Dec 14, 2023 68.24 68.52 66.54 68.22 68.22 164,849
Dec 13, 2023 67.87 68.50 67.33 67.33 67.33 29,841
Dec 12, 2023 67.50 67.75 66.10 67.60 67.60 48,258
Dec 11, 2023 68.44 68.65 65.66 67.30 67.30 29,316
Dec 8, 2023 68.00 68.50 68.00 68.50 68.50 27,303
Dec 7, 2023 0.85 Dividend
Dec 7, 2023 70.00 70.25 68.00 68.11 68.11 63,156
Dec 6, 2023 69.26 70.50 69.26 70.00 69.15 56,314
Dec 5, 2023 67.98 70.44 67.70 69.25 68.41 34,322
Dec 4, 2023 67.99 68.45 67.24 68.07 67.24 24,016
Dec 1, 2023 67.80 68.22 66.75 67.50 66.68 25,529
Nov 30, 2023 66.90 67.55 66.65 67.50 66.68 59,594
Nov 29, 2023 65.71 66.90 65.58 66.72 65.91 54,311
Nov 28, 2023 65.90 65.90 64.55 65.35 64.56 55,362
Nov 27, 2023 66.80 66.80 65.55 66.00 65.20 19,086
Nov 24, 2023 66.02 66.99 66.02 66.90 66.09 15,937
Nov 23, 2023 65.19 66.13 64.74 66.13 65.33 80,308
Nov 22, 2023 65.22 65.80 65.22 65.60 64.80 29,199
Nov 21, 2023 64.50 65.19 64.20 65.19 64.40 105,912
Nov 20, 2023 65.00 65.00 64.00 64.50 63.72 39,036
Nov 17, 2023 64.78 65.05 63.80 65.05 64.26 32,006
Nov 16, 2023 67.90 67.95 63.80 64.80 64.01 68,184
Nov 15, 2023 64.10 66.99 64.10 66.90 66.09 72,878
Nov 14, 2023 63.00 63.69 62.75 63.01 62.24 105,112
Nov 13, 2023 63.18 63.26 62.25 62.30 61.54 26,481
Nov 10, 2023 62.79 63.51 62.71 63.15 62.38 26,302
Nov 9, 2023 60.25 62.85 60.25 62.81 62.05 181,524
Nov 8, 2023 58.67 58.68 57.23 57.59 56.89 53,378
Nov 7, 2023 57.34 59.01 57.34 59.01 58.29 34,571
Nov 6, 2023 60.50 60.52 57.01 57.50 56.80 60,512
Nov 3, 2023 61.00 61.58 60.61 61.00 60.26 24,258
Nov 2, 2023 58.52 61.15 58.52 60.10 59.37 29,288
Nov 1, 2023 57.00 58.46 56.99 58.35 57.64 105,167
Oct 31, 2023 56.86 57.44 56.80 57.24 56.54 39,439
Oct 30, 2023 56.98 56.98 55.37 56.30 55.62 34,583
Oct 27, 2023 59.89 59.89 57.01 57.01 56.32 42,573
Oct 26, 2023 60.03 60.03 58.22 59.42 58.70 78,477
Oct 25, 2023 61.00 61.00 59.95 60.03 59.30 96,336
Oct 24, 2023 61.00 61.16 60.88 61.00 60.26 157,305
Oct 20, 2023 62.00 62.00 61.00 61.12 60.38 112,015
Oct 19, 2023 63.50 63.50 62.11 62.11 61.36 17,344
Oct 18, 2023 62.54 63.50 62.54 63.50 62.73 18,347
Oct 17, 2023 62.51 63.99 62.40 63.99 63.21 69,168
Oct 16, 2023 64.40 64.40 62.30 62.30 61.54 27,729
Oct 13, 2023 62.50 64.50 62.40 64.40 63.62 85,446
Oct 12, 2023 63.00 63.00 62.01 62.60 61.84 23,501
Oct 11, 2023 63.30 63.55 62.60 63.55 62.78 30,318
Oct 10, 2023 62.48 63.66 62.39 63.66 62.89 38,251
Oct 9, 2023 63.25 63.25 62.65 62.80 62.04 18,010
Oct 6, 2023 63.01 63.52 63.00 63.11 62.34 32,446
Oct 5, 2023 63.30 63.56 63.27 63.53 62.76 27,891
Oct 4, 2023 64.30 64.30 63.24 63.50 62.73 38,290
Oct 3, 2023 63.06 64.69 62.89 64.69 63.90 15,736
Oct 2, 2023 64.79 64.79 63.05 63.05 62.28 9,793
Sep 29, 2023 63.00 65.49 63.00 65.18 64.39 107,380
Sep 28, 2023 62.80 63.36 62.75 62.80 62.04 54,496
Sep 27, 2023 64.10 64.11 62.90 62.90 62.14 40,677
Sep 26, 2023 65.90 65.90 64.08 64.08 63.30 20,822
Sep 25, 2023 65.86 66.00 65.06 65.79 64.99 29,460
Sep 22, 2023 63.95 65.60 63.80 65.60 64.80 37,623
Sep 21, 2023 64.02 64.50 64.00 64.02 63.24 20,369
Sep 20, 2023 64.32 64.56 64.13 64.13 63.35 35,786
Sep 19, 2023 64.90 64.90 64.05 64.05 63.27 217,811
Sep 18, 2023 64.90 65.80 64.41 64.41 63.63 24,274
Sep 15, 2023 66.01 66.02 64.40 64.40 63.62 429,113
Sep 14, 2023 66.80 66.80 65.52 66.28 65.48 115,761
Sep 13, 2023 66.75 66.85 66.05 66.80 65.99 152,593
Sep 12, 2023 66.74 66.75 65.80 66.70 65.89 8,006
Sep 11, 2023 66.97 66.97 66.36 66.75 65.94 23,519
Sep 8, 2023 66.65 67.00 66.65 66.97 66.16 11,051
Sep 7, 2023 66.00 66.50 65.90 66.36 65.55 27,032
Sep 6, 2023 66.00 66.08 65.90 66.00 65.20 29,562
Sep 5, 2023 65.89 66.55 65.50 65.88 65.08 29,869
Sep 4, 2023 65.79 66.49 65.76 66.34 65.53 21,567
Sep 1, 2023 65.51 66.98 65.50 66.66 65.85 168,520
Aug 31, 2023 66.90 66.90 65.42 65.56 64.76 190,588
Aug 30, 2023 67.00 67.40 66.90 67.00 66.19 24,585
Aug 29, 2023 66.01 67.00 65.89 67.00 66.19 48,533
Aug 28, 2023 66.00 66.39 65.50 65.50 64.70 17,599
Aug 25, 2023 65.90 66.20 65.58 66.00 65.20 19,714
Aug 24, 2023 66.99 67.11 65.62 65.79 64.99 21,808
Aug 23, 2023 66.40 66.51 65.50 66.51 65.70 21,615
Aug 22, 2023 65.90 66.28 65.50 66.28 65.48 53,686
Aug 21, 2023 66.40 66.49 66.18 66.29 65.49 30,357
Aug 18, 2023 66.60 66.85 65.40 66.29 65.49 37,237
Aug 17, 2023 66.84 67.90 66.80 66.80 65.99 50,761
Aug 16, 2023 66.80 67.00 66.80 67.00 66.19 37,234
Aug 15, 2023 66.85 67.10 66.81 66.85 66.04 49,514
Aug 14, 2023 66.85 66.99 66.80 66.85 66.04 37,252
Aug 11, 2023 67.50 67.51 66.80 66.85 66.04 37,907
Aug 10, 2023 67.01 68.10 66.90 67.20 66.38 54,461
Aug 9, 2023 67.00 67.22 66.80 67.05 66.24 31,269
Aug 8, 2023 68.39 68.45 67.00 67.01 66.20 52,213
Aug 7, 2023 68.01 68.10 67.80 67.90 67.08 26,674
Aug 4, 2023 67.62 68.39 67.62 68.39 67.56 21,491
Aug 3, 2023 67.40 67.63 67.37 67.60 66.78 67,645
Aug 2, 2023 67.72 67.89 67.60 67.85 67.03 138,085
Aug 1, 2023 67.80 67.99 67.51 67.85 67.03 40,079
Jul 31, 2023 67.78 67.90 67.50 67.85 67.03 44,553
Jul 28, 2023 69.50 69.50 67.41 67.99 67.16 268,895
Jul 27, 2023 71.36 71.55 69.73 69.73 68.88 156,391
Jul 26, 2023 71.70 71.74 71.38 71.50 70.63 33,512
Jul 25, 2023 71.50 71.65 71.30 71.65 70.78 31,682
Jul 24, 2023 71.00 71.64 71.00 71.50 70.63 23,867
Jul 21, 2023 71.00 71.68 70.45 71.07 70.21 69,234
Jul 20, 2023 72.24 72.24 71.05 71.05 70.19 22,931
Jul 19, 2023 72.14 72.80 72.14 72.40 71.52 27,905
Jul 18, 2023 72.14 72.30 71.85 72.15 71.27 74,162
Jul 17, 2023 71.89 72.35 71.50 71.95 71.08 25,138
Jul 13, 2023 71.20 72.55 71.00 72.00 71.13 33,909
Jul 12, 2023 0.87 Dividend
Jul 12, 2023 71.80 71.80 71.00 71.00 70.14 40,011
Jul 11, 2023 72.65 72.65 72.20 72.35 70.61 64,344
Jul 10, 2023 72.80 72.80 71.50 72.63 70.89 13,354
Jul 7, 2023 71.19 73.50 71.19 72.98 71.23 56,061
Jul 6, 2023 72.90 72.98 71.19 71.19 69.48 49,044
Jul 5, 2023 71.92 73.10 71.90 72.90 71.15 32,211
Jul 4, 2023 70.00 71.90 69.90 71.90 70.17 33,923
Jul 3, 2023 72.01 72.01 70.00 70.00 68.32 20,841
Jun 30, 2023 70.75 72.50 70.64 72.00 70.27 46,815
Jun 29, 2023 71.39 71.39 70.10 70.99 69.28 57,241
Jun 28, 2023 71.00 71.79 70.89 71.49 69.77 38,953
Jun 27, 2023 71.90 71.90 69.99 71.10 69.39 58,741
Jun 26, 2023 72.70 72.70 71.90 71.95 70.22 26,910
Jun 23, 2023 72.28 73.00 71.99 73.00 71.25 32,627
Jun 22, 2023 71.85 72.99 71.75 72.99 71.24 35,669
Jun 21, 2023 71.99 72.40 71.98 72.40 70.66 28,823
Jun 20, 2023 72.29 72.29 71.00 71.70 69.98 65,690
Jun 19, 2023 72.50 72.50 72.00 72.30 70.56 31,333
Jun 16, 2023 71.40 73.80 70.50 72.40 70.66 256,483
Jun 15, 2023 71.00 71.55 70.91 71.55 69.83 82,420
Jun 14, 2023 69.50 71.00 69.50 71.00 69.29 121,988
Jun 13, 2023 69.30 70.08 69.00 69.78 68.10 36,005
Jun 12, 2023 69.80 69.80 68.75 69.23 67.57 13,674
Jun 9, 2023 69.30 70.00 69.02 70.00 68.32 81,618
Jun 8, 2023 68.90 69.90 68.40 69.30 67.64 49,388
Jun 7, 2023 70.07 70.40 68.90 69.00 67.34 67,909
Jun 6, 2023 67.55 70.43 67.55 70.05 68.37 58,648
Jun 2, 2023 69.52 69.57 67.55 67.55 65.93 28,687
Jun 1, 2023 69.02 69.48 68.60 69.48 67.81 23,925
May 31, 2023 70.00 70.00 69.00 69.40 67.73 107,657
May 30, 2023 68.40 70.00 68.15 70.00 68.32 36,005
May 29, 2023 68.18 68.50 67.95 68.50 66.85 43,141
May 26, 2023 69.00 69.06 68.00 68.00 66.37 80,053
May 25, 2023 70.29 70.50 68.41 68.41 66.77 54,608
May 24, 2023 71.00 71.49 70.70 70.75 69.05 22,061
May 23, 2023 71.70 71.71 70.85 71.00 69.29 17,435
May 22, 2023 71.80 71.80 71.01 71.50 69.78 28,919
May 19, 2023 68.91 71.80 68.91 71.70 69.98 52,291
May 18, 2023 69.68 70.14 68.89 68.89 67.24 25,221
May 17, 2023 69.90 69.90 69.05 69.20 67.54 23,417
May 16, 2023 70.31 71.00 69.99 69.99 68.31 20,307
May 15, 2023 70.00 70.31 69.51 70.31 68.62 29,779
May 12, 2023 70.00 70.49 69.50 70.00 68.32 19,565
May 11, 2023 71.40 71.40 69.51 69.60 67.93 48,067
May 10, 2023 70.14 72.01 70.14 71.49 69.77 60,983
May 9, 2023 69.85 70.02 69.77 70.02 68.34 62,474
May 8, 2023 71.15 71.17 69.97 70.00 68.32 75,327
May 5, 2023 71.99 71.99 70.97 71.00 69.29 18,895
May 4, 2023 71.00 73.00 70.90 72.10 70.37 33,635
May 3, 2023 72.00 72.00 70.83 71.30 69.59 30,520
May 2, 2023 72.39 72.58 72.29 72.29 70.55 33,323
May 1, 2023 71.64 72.15 71.34 72.15 70.42 39,392
Apr 28, 2023 71.90 72.20 71.26 71.70 69.98 30,086
Apr 27, 2023 72.00 72.00 71.37 71.52 69.80 63,071
Apr 26, 2023 72.60 72.90 72.00 72.00 70.27 24,393
Apr 24, 2023 71.50 72.99 71.49 72.99 71.24 30,984
Apr 21, 2023 70.60 72.00 70.60 72.00 70.27 53,700
Apr 20, 2023 71.52 71.61 70.70 70.72 69.02 47,274
Apr 19, 2023 70.80 71.90 70.80 71.90 70.17 106,734

Related Tickers

FRW.NZ Freightways Group Limited
8.60
-0.58%
 
DSV.CO DSV A/S
1,074.00
-1.92%
 
JBHT J.B. Hunt Transport Services, Inc.
164.20
-2.34%
 
FDX FedEx Corporation
263.37
+0.11%