NZSE - Delayed Quote NZD

My Food Bag Group Limited (MFB.NZ)

Compare
0.2050
0.0000
(0.00%)
As of January 21 at 10:58:07 AM GMT+13. Market Open.
Currency in NZD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20250.20500.20500.20500.20500.205021,870
Jan 20, 20250.21500.21500.20500.20500.2050196,428
Jan 17, 20250.21000.21500.21000.21500.215010,682
Jan 16, 20250.21000.21000.21000.21000.210032,782
Jan 15, 20250.21000.21500.21000.21000.210019,690
Jan 14, 20250.22000.22500.21000.21000.2100293,658
Jan 13, 20250.22500.22500.21500.22000.220048,470
Jan 10, 20250.21000.22500.21000.22500.2250271,762
Jan 9, 20250.21000.21000.20500.20500.205056,651
Jan 8, 20250.21500.21500.21000.21000.2100249,230
Jan 7, 20250.21500.21500.21500.21500.21506,476
Jan 6, 20250.22000.22000.21000.21000.21008,088
Jan 3, 20250.21000.21500.20500.21000.2100108,699
Dec 31, 20240.21000.21500.21000.21000.21003,493
Dec 30, 20240.21500.22000.21000.22000.22005,979
Dec 27, 20240.21000.22000.21000.22000.22005,650
Dec 24, 20240.22000.22000.21000.21500.215019,857
Dec 23, 20240.20500.21500.20500.21500.215046,408
Dec 20, 20240.21000.21500.21000.21000.210031,476
Dec 19, 20240.21000.22000.20000.20500.2050106,105
Dec 18, 20240.21000.22000.20500.20500.205091,342
Dec 17, 20240.21500.22500.21500.21500.2150122,698
Dec 16, 20240.20500.21500.20500.21500.215022,952
Dec 13, 20240.21000.21000.20500.21000.210025,938
Dec 12, 20240.19500.21000.19500.21000.210087,177
Dec 11, 20240.20000.21000.20000.20000.2000310,345
Dec 10, 20240.21000.21000.20000.20000.2000226,998
Dec 9, 20240.21000.21500.20500.20500.2050161,217
Dec 6, 20240.22000.22000.21000.21500.215066,310
Dec 5, 20240.21500.22000.21500.22000.220011,313
Dec 4, 20240.22000.22000.21500.22000.220051,365
Dec 3, 20240.21500.21500.21000.21500.215023,216
Dec 2, 20240.21500.22000.21500.21500.215058,174
Nov 29, 2024 0.0065 Dividend
Nov 29, 20240.21000.22500.21000.22000.22005,709
Nov 28, 20240.22000.22500.22000.22500.2185165,957
Nov 27, 20240.22000.22500.22000.22500.218567,190
Nov 26, 20240.22000.22500.22000.22500.2185146,727
Nov 25, 20240.21500.23500.21500.22500.2185240,672
Nov 22, 20240.21000.21500.21000.21000.2039303,320
Nov 21, 20240.22500.23500.20000.21500.2088604,643
Nov 20, 20240.22500.23000.22000.23000.2234154,194
Nov 19, 20240.21500.22500.21500.21500.208820,417
Nov 18, 20240.21500.22000.21500.22000.213670,368
Nov 15, 20240.21000.21500.20500.21500.208829,740
Nov 14, 20240.20500.21000.20500.21000.203983,161
Nov 13, 20240.21000.21500.20500.21000.203933,604
Nov 12, 20240.20500.21500.20500.21500.2088156,037
Nov 11, 20240.21500.21500.20500.20500.1991263,052
Nov 8, 20240.22500.22500.22000.22000.2136203,500
Nov 7, 20240.22000.23000.22000.22000.213613,530
Nov 6, 20240.22500.22500.22000.22000.213646,490
Nov 5, 20240.21500.22000.21500.22000.213629,401
Nov 4, 20240.21500.22000.21500.22000.213612,080
Nov 1, 20240.21000.23000.21000.21500.208886,136
Oct 31, 20240.21000.21500.21000.21000.203980,157
Oct 30, 20240.20500.21000.20000.20500.199136,594
Oct 29, 20240.20500.21500.20500.20500.199115,956
Oct 25, 20240.21000.21000.20500.20500.199122,382
Oct 24, 20240.20500.22000.20500.21000.203992,389
Oct 23, 20240.20500.21000.20500.20500.199117,052
Oct 22, 20240.21500.22000.20500.20500.199170,340
Oct 21, 20240.21000.21500.21000.21000.203949,173
Oct 18, 20240.21000.21500.21000.21000.203960,051
Oct 17, 20240.22000.22000.21000.21000.203940,048
Oct 16, 20240.21000.21500.21000.21000.203936,823
Oct 15, 20240.21000.21500.21000.21000.2039339,723
Oct 14, 20240.21500.21500.21000.21000.2039215,136
Oct 11, 20240.21500.22000.21500.21500.2088145,313
Oct 10, 20240.22500.22500.21500.21500.2088219,517
Oct 9, 20240.22000.22500.21500.22000.2136128,004
Oct 8, 20240.22500.23000.22500.22500.218569,884
Oct 7, 20240.23000.23000.22000.22500.218510,297
Oct 4, 20240.23000.23000.22000.23000.2234159,693
Oct 3, 20240.22000.23000.22000.23000.223422,315
Oct 2, 20240.22000.23000.22000.22500.21851,449
Oct 1, 20240.22000.23000.22000.22500.218540,738
Sep 30, 20240.22000.23000.22000.22500.218555,596
Sep 27, 20240.22000.23000.22000.23000.223458,337
Sep 26, 20240.22000.22500.22000.22000.213658,187
Sep 25, 20240.22500.22500.22000.22000.213643,292
Sep 24, 20240.22500.23000.22000.22000.213628,377
Sep 23, 20240.22500.23000.22500.22500.218512,355
Sep 20, 20240.22000.23000.22000.22000.213642,569
Sep 19, 20240.23000.23000.22000.23000.223423,287
Sep 18, 20240.23000.23000.22000.23000.223440,243
Sep 17, 20240.22000.23000.22000.22500.21856,593
Sep 16, 20240.22000.23000.22000.23000.223422,322
Sep 13, 20240.21500.22000.21500.22000.213634,203
Sep 12, 20240.22000.22500.21500.21500.2088152,217
Sep 11, 20240.22000.23000.22000.22000.21366,570
Sep 10, 20240.22000.23000.22000.23000.22347,463
Sep 9, 20240.21500.22000.21500.21500.208827,833
Sep 6, 20240.23000.23000.22000.22000.2136101,890
Sep 5, 20240.22500.23500.22500.23000.2234130,511
Sep 4, 20240.23500.23500.23000.23000.223485,960
Sep 3, 20240.22500.23000.22500.23000.223427,850
Sep 2, 20240.22000.23500.22000.23500.228268,869
Aug 30, 20240.25000.25000.22000.22000.213658,151
Aug 29, 20240.22500.24500.22500.24500.2379245,540
Aug 28, 20240.22000.22500.21500.22500.218572,925
Aug 27, 20240.24500.24500.21500.22000.2136225,173
Aug 26, 20240.26000.26500.24000.24000.2331270,255
Aug 23, 20240.27500.28000.24500.26000.25251,058,342
Aug 22, 20240.26000.27500.25500.27500.26711,527,433
Aug 21, 20240.22500.26000.22500.25500.2476623,701
Aug 20, 20240.22500.23000.22500.22500.2185231,807
Aug 19, 20240.19000.22000.19000.22000.2136487,216
Aug 16, 20240.17600.18500.17500.18500.1797225,946
Aug 15, 20240.18100.18300.17900.18100.1758145,895
Aug 14, 20240.17700.18100.17700.17900.1738115,490
Aug 13, 20240.17200.18000.17200.17700.1719449,301
Aug 12, 20240.16300.17000.16300.17000.1651171,628
Aug 9, 20240.16200.16300.16200.16300.158382,952
Aug 8, 20240.15100.16100.15100.16100.156372,429
Aug 7, 20240.15000.15100.15000.15000.14577,300
Aug 6, 20240.15300.15400.15200.15200.147679,681
Aug 5, 20240.15400.15400.15200.15200.1476160,027
Aug 2, 20240.15800.15800.15300.15500.150551,205
Aug 1, 20240.15700.15900.15600.15900.15448,962
Jul 31, 20240.15400.16000.15400.16000.155461,343
Jul 30, 20240.16000.16000.15100.15200.147642,983
Jul 29, 20240.16600.16600.15700.15700.1525112,662
Jul 26, 20240.16300.16600.16300.16600.1612215,713
Jul 25, 20240.16000.16500.16000.16500.16028,803
Jul 24, 20240.14600.16000.14600.16000.155432,067
Jul 23, 20240.14500.14700.14500.14500.140839,080
Jul 22, 20240.15000.15200.14400.14400.139862,787
Jul 19, 20240.15000.15300.14700.15300.1486162,516
Jul 18, 20240.15100.15400.15000.15000.145730,071
Jul 17, 20240.15100.15300.15000.15100.146616,985
Jul 16, 20240.14700.15000.14700.15000.145784,878
Jul 15, 20240.14500.14500.13800.14500.140820,710
Jul 12, 20240.13200.14000.13200.14000.1360133,639
Jul 11, 20240.14000.14000.13300.13300.1292172,648
Jul 10, 20240.14000.14100.14000.14100.136942,006
Jul 9, 20240.13700.14000.13500.13500.131115,716
Jul 8, 20240.13600.13600.13600.13600.1321944
Jul 5, 20240.13200.13500.13200.13500.1311267,056
Jul 4, 20240.13500.13800.13000.13000.1262254,918
Jul 3, 20240.13800.13800.13100.13200.128293,424
Jul 2, 20240.14600.14600.13700.13700.133042,386
Jul 1, 20240.15000.15000.15000.15000.1457-
Jun 27, 20240.15100.15100.15000.15000.145743,403
Jun 26, 20240.15000.15100.15000.15100.1466141,174
Jun 25, 20240.15000.15100.15000.15000.145733,859
Jun 24, 20240.16300.16300.16300.16300.1583-
Jun 21, 20240.15300.16300.15300.16300.158326,453
Jun 20, 20240.15200.15500.15200.15300.148632,332
Jun 19, 20240.15400.15400.15400.15400.1496-
Jun 18, 20240.15100.15400.15100.15400.149629,839
Jun 17, 20240.15500.15800.15500.15800.153445,042
Jun 14, 20240.15200.15200.15200.15200.147643,006
Jun 13, 20240.15500.15500.15200.15200.1476139,632
Jun 12, 20240.15200.15400.15200.15200.1476280,548
Jun 11, 20240.15500.15500.15200.15200.1476125,245
Jun 10, 20240.15500.15700.15200.15200.1476123,475
Jun 7, 20240.15100.15400.15100.15400.149681,799
Jun 6, 20240.15400.15400.15100.15100.146680,159
Jun 5, 20240.15200.15200.15100.15100.1466355,131
Jun 4, 2024 0.0050 Dividend
Jun 4, 20240.15400.15400.15100.15400.149655,842
May 31, 20240.15400.15800.15400.15500.145770,951
May 30, 20240.15800.15800.15600.15800.148513,933
May 29, 20240.15400.15500.15400.15500.1457241,371
May 28, 20240.15500.15500.15200.15400.1447569,802
May 27, 20240.15500.15500.15400.15400.1447551,435
May 24, 20240.16100.16200.15300.15500.1457629,118
May 23, 20240.13500.15800.13500.15800.14851,191,793
May 22, 20240.12800.12800.12800.12800.1203-
May 21, 20240.12800.12800.12600.12800.120337,774
May 20, 20240.12700.13000.12700.12800.120396,129
May 17, 20240.13000.13000.12700.12900.121220,018
May 16, 20240.12500.12900.12400.12900.1212127,652
May 15, 20240.12100.12600.12100.12600.11841,720
May 14, 20240.12000.12100.12000.12000.112820,472
May 13, 20240.11700.12000.11700.12000.1128117,570
May 10, 20240.11800.11800.11600.11800.1109253,798
May 9, 20240.12000.12000.11800.11800.1109188,393
May 8, 20240.11700.12100.11700.12000.1128207,364
May 7, 20240.12000.12000.11600.11600.1090185,447
May 6, 20240.12700.12800.12000.12000.1128749,391
May 3, 20240.12500.12800.12500.12700.119460,376
May 2, 20240.13300.13300.12700.12700.1194197,150
May 1, 20240.14200.14300.13500.13500.126951,963
Apr 30, 20240.14000.14500.14000.14200.133493,447
Apr 29, 20240.13500.14000.13500.14000.1316150,736
Apr 26, 20240.13300.13600.13200.13500.1269163,309
Apr 24, 20240.13400.13500.13400.13500.126924,485
Apr 23, 20240.13200.13400.13200.13300.125061,570
Apr 22, 20240.13000.13100.13000.13100.123116,525
Apr 19, 20240.13000.13100.12800.13100.123132,628
Apr 18, 20240.12800.13000.12800.13000.122255,059
Apr 17, 20240.13800.13800.13000.13000.12224,214
Apr 16, 20240.13300.13300.13300.13300.1250-
Apr 15, 20240.12800.13300.12800.13300.125086,683
Apr 12, 20240.13000.13000.13000.13000.1222-
Apr 11, 20240.13000.13200.13000.13000.12229,906
Apr 10, 20240.13300.13300.13000.13000.122212,353
Apr 9, 20240.13100.13100.13100.13100.1231-
Apr 8, 20240.13100.13800.13100.13100.1231124,272
Apr 5, 20240.12800.13200.12800.13000.122265,733
Apr 4, 20240.13200.13200.12500.13000.1222103,252
Apr 3, 20240.12900.13000.12500.12700.1194372,289
Apr 2, 20240.13200.13200.12600.12800.120371,302
Mar 28, 20240.13800.13800.13200.13200.124139,214
Mar 27, 20240.13500.14000.13500.14000.1316138,441
Mar 26, 20240.14000.14100.13500.13500.1269144,641
Mar 25, 20240.14300.14500.14000.14000.1316248,545
Mar 22, 20240.14200.14500.14200.14400.1353200,877
Mar 21, 20240.14000.14300.14000.14200.1334154,535
Mar 20, 20240.13000.13700.13000.13700.128854,513
Mar 19, 20240.13400.13500.13000.13000.1222119,541
Mar 18, 20240.13500.13500.13400.13400.125992,165
Mar 15, 20240.13400.13900.13300.13500.126983,492
Mar 14, 20240.13500.13600.13500.13500.126948,259
Mar 13, 20240.13000.13400.13000.13400.1259151,128
Mar 12, 20240.12900.13000.12900.13000.12226,549
Mar 11, 20240.12700.13000.12700.13000.122291,162
Mar 8, 20240.13200.13200.12500.12500.1175277,809
Mar 7, 20240.13400.13400.13200.13400.1259108,879
Mar 6, 20240.13400.13400.13300.13300.125060,333
Mar 5, 20240.13300.13500.13300.13300.125028,798
Mar 4, 20240.13500.13600.13300.13300.125051,745
Mar 1, 20240.13700.13700.13600.13600.1278142,165
Feb 29, 20240.14300.14300.13800.13800.1297123,110
Feb 28, 20240.14500.14600.14500.14500.136321,125
Feb 27, 20240.14700.14800.14500.14500.136379,286
Feb 26, 20240.14600.14900.14500.14900.140030,479
Feb 23, 20240.14000.14700.14000.14600.1372250,418
Feb 22, 20240.14000.14000.13500.13500.126974,069
Feb 21, 20240.14500.14700.14500.14500.136381,294
Feb 20, 20240.14000.14200.13900.13900.1306100,976
Feb 19, 20240.14600.14600.14000.14000.131687,455
Feb 16, 20240.14200.14800.14200.14800.139135,773
Feb 15, 20240.14500.14700.14100.14100.1325264,906
Feb 14, 20240.14800.14900.14500.14500.136323,677
Feb 13, 20240.14700.15000.14700.14800.139136,640
Feb 12, 20240.15000.15000.14700.14700.1381119,946
Feb 9, 20240.15700.15700.15000.15000.1410145,695
Feb 8, 20240.15600.16000.15500.15800.14857,257
Feb 7, 20240.16000.16200.15800.15800.1485136,627
Feb 5, 20240.16300.16500.16000.16000.150415,427
Feb 2, 20240.16100.16800.15900.16300.1532109,941
Feb 1, 20240.16500.16500.16000.16100.151332,117
Jan 31, 20240.16000.16100.16000.16100.1513100,291
Jan 30, 20240.16000.16000.15900.16000.1504580,382
Jan 29, 20240.16500.16500.15900.15900.149414,228
Jan 26, 20240.16400.16800.16200.16800.157922,724
Jan 25, 20240.15700.16300.15700.16300.153212,870
Jan 24, 20240.15700.15900.15700.15700.1475579,028
Jan 23, 20240.15600.15900.15600.15900.1494356,786
Jan 22, 20240.15700.16000.15600.15700.1475434,753

Related Tickers