MFT.NZ - Mainfreight Limited

NZSE - NZSE Delayed Price. Currency in NZD
DateOpenHighLowClose*Adj Close**Volume
May 29, 202039.7739.7939.5739.7939.7938,785
May 28, 202039.9040.1039.2339.8039.8085,726
May 27, 202036.5041.0036.5039.9939.9970,750
May 26, 202036.2036.2035.8636.0036.0059,139
May 25, 202035.5536.2935.5535.9035.9017,928
May 22, 202036.3036.3035.5535.5535.5525,397
May 21, 202035.7236.3035.5536.3036.3037,574
May 20, 202035.6536.2535.6535.9935.9917,071
May 19, 202036.2036.7535.5035.5035.50109,312
May 18, 202036.0036.1035.7336.0736.0717,405
May 15, 202036.2036.2035.6536.0036.0042,880
May 14, 202036.6036.7336.0636.1036.1022,246
May 13, 202036.6136.8536.5036.5036.5038,705
May 12, 202036.6036.9136.5936.8036.8050,134
May 11, 202036.6036.7036.5436.6536.6514,851
May 08, 202036.5836.6836.1036.1536.15466,852
May 07, 202036.3836.6036.1036.6036.6027,719
May 06, 202036.5236.5836.2536.2536.2532,570
May 05, 202036.5036.5436.0036.5036.50101,698
May 04, 202036.4936.4935.6536.3136.31148,323
May 01, 202036.2036.5036.2036.4936.4918,478
Apr 30, 202037.0037.0036.2036.5036.5058,957
Apr 29, 202036.4837.0036.3337.0037.0061,304
Apr 28, 202036.2936.5036.0036.4836.4822,984
Apr 24, 202036.2236.2935.9035.9035.9033,387
Apr 23, 202036.6036.6136.1536.2236.2228,035
Apr 22, 202035.2036.2634.8136.2236.2232,822
Apr 21, 202035.6536.2035.2035.3035.30126,346
Apr 20, 202037.4337.4536.0036.2236.2256,745
Apr 17, 202038.0538.5037.4337.4337.4394,921
Apr 16, 202036.3538.0036.0038.0038.0077,725
Apr 15, 202037.0037.0036.1036.3236.3232,872
Apr 14, 202035.6035.8535.0535.2735.2760,539
Apr 09, 202034.8036.5134.8035.6035.6078,004
Apr 08, 202033.0134.5033.0134.2034.2089,198
Apr 07, 202032.7033.6332.5032.8632.86100,884
Apr 06, 202032.7032.7031.9532.0032.00131,344
Apr 03, 202032.8033.1432.1532.4032.4052,529
Apr 02, 202033.4133.5932.7533.0033.0098,404
Apr 01, 202034.9535.0033.4433.4433.4456,564
Mar 31, 202035.0535.0534.2034.5534.55151,690
Mar 30, 202032.2033.4031.8033.4033.40189,906
Mar 27, 202035.0535.2532.6533.0133.01120,105
Mar 26, 202031.5033.4931.5033.4933.4953,397
Mar 25, 202032.3033.7031.1031.5031.50205,472
Mar 24, 202025.0531.0525.0031.0531.05157,794
Mar 23, 202026.2526.2524.0025.1025.10239,004
Mar 20, 202027.0027.4026.7527.3427.341,952,821
Mar 19, 202028.0028.2026.0026.5026.50461,770
Mar 18, 202031.3533.5828.1028.1028.10140,751
Mar 17, 202028.0030.5527.4830.1830.18260,781
Mar 16, 202032.1032.1629.0029.5029.50252,307
Mar 13, 202030.0032.8429.9932.7032.70240,513
Mar 12, 202035.0535.0632.9733.0033.00348,176
Mar 11, 202036.9937.4035.5035.5435.5473,941
Mar 10, 202033.7536.5033.6036.5036.50156,136
Mar 09, 202036.5136.5135.5036.0036.00112,568
Mar 06, 202036.5036.9036.2036.7036.7081,507
Mar 05, 202037.3038.0536.5036.8236.8296,162
Mar 04, 202037.0037.0036.8436.9036.90270,519
Mar 03, 202037.1138.2236.5536.9036.90133,832
Mar 02, 202036.7536.9036.0136.5036.50179,804
Feb 28, 202037.8037.8037.1037.5037.50228,947
Feb 27, 202039.8039.8038.0238.0238.0276,531
Feb 26, 202039.6039.8039.1839.8039.80115,158
Feb 25, 202040.0040.0039.6139.9439.94136,151
Feb 24, 202041.9841.9840.5040.5040.50209,594
Feb 21, 202042.1142.7441.7341.7341.7371,028
Feb 20, 202042.2042.4941.7542.4942.4958,357
Feb 19, 202041.9542.3641.7042.2042.2030,315
Feb 18, 202040.9842.1140.9542.1142.1172,843
Feb 17, 202040.4040.9840.4040.8240.8257,833
Feb 14, 202040.7041.0040.4540.4840.48454,377
Feb 13, 202041.0541.1540.5040.6040.6076,933
Feb 12, 202040.3541.0540.2541.0541.0540,239
Feb 11, 202040.2540.5640.0040.2540.25572,833
Feb 10, 202040.9040.9940.0940.2540.25361,559
Feb 07, 202041.0041.0540.4040.9040.9058,976
Feb 05, 202040.6041.1040.0540.0540.05108,314
Feb 04, 202040.2540.5040.2140.2340.23483,595
Feb 03, 202041.0041.0039.6040.0740.07147,304
Jan 31, 202041.0641.4741.0041.4741.4757,339
Jan 30, 202041.7541.7641.0041.0541.05117,048
Jan 29, 202042.0042.5041.2541.5141.5148,865
Jan 28, 202043.0543.2941.0041.0041.0044,392
Jan 27, 202043.2743.3843.0043.0243.025,515
Jan 24, 202043.5543.7043.1543.2743.2713,492
Jan 23, 202043.2543.6543.0043.4943.4924,045
Jan 22, 202043.5843.9943.1943.1943.1962,181
Jan 21, 202043.7143.8043.3043.5543.5542,220
Jan 20, 202043.5543.9843.2143.2143.2123,083
Jan 17, 202042.8043.5042.8043.4043.4022,100
Jan 16, 202043.3543.5542.7842.7842.7837,218
Jan 15, 202042.8243.3842.8243.1143.1142,627
Jan 14, 202043.2643.7742.6042.6042.6028,874
Jan 13, 202043.0543.2542.7543.0143.0123,752
Jan 10, 202042.8843.3942.8843.0043.0023,633
Jan 09, 202042.9543.2042.5442.5842.58145,534
Jan 08, 202043.7043.7542.1942.5542.5566,700
Jan 07, 202043.3143.8243.2943.3943.3923,554
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...