Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NZSE - Delayed Quote NZD

Mainfreight Limited (MFT.NZ)

Compare
58.00
-0.40
(-0.68%)
At close: April 17 at 5:00:01 PM GMT+12
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202558.2158.3957.9658.0058.0029,979
Apr 17, 202558.2158.3957.9658.0058.0029,979
Apr 16, 202557.9959.3057.9758.4058.40108,611
Apr 15, 202558.4658.4657.7957.7957.7931,609
Apr 14, 202560.0060.0060.0060.0060.00-
Apr 11, 202561.5061.5059.0160.0060.0031,186
Apr 10, 202559.3262.5059.3261.3461.34126,668
Apr 9, 202557.0057.9956.5056.5056.5065,301
Apr 8, 202558.0059.9556.7656.7656.7667,413
Apr 7, 202560.9960.9957.5057.8057.80130,161
Apr 4, 202560.8062.1260.1262.1262.1248,388
Apr 3, 202562.5362.6261.0061.6261.62116,800
Apr 2, 202562.8063.0362.2062.6562.6570,269
Apr 1, 202562.0063.2561.5062.7062.7089,633
Mar 31, 202563.2263.2260.9361.6861.68105,609
Mar 28, 202564.0064.3563.2063.2063.2037,409
Mar 27, 202564.9965.7864.0064.2564.2518,211
Mar 26, 202565.0065.7964.5565.7965.7984,277
Mar 25, 202565.2565.6064.5565.3065.3034,790
Mar 24, 202564.4265.5064.0265.2565.2545,907
Mar 21, 202564.9866.0064.4664.4664.46202,252
Mar 20, 202565.6166.0064.3464.5064.50134,840
Mar 19, 202565.9065.9064.7364.9064.9067,868
Mar 18, 202566.7466.7465.8565.8565.8526,796
Mar 17, 202567.5867.5866.7566.7566.7516,502
Mar 14, 202567.5067.5066.8967.0067.0034,611
Mar 13, 202567.9567.9567.0567.5067.50182,446
Mar 12, 202567.9568.5567.6067.9567.9578,908
Mar 11, 202569.7569.7567.8068.3668.3649,414
Mar 10, 202568.0069.8967.5069.8969.8923,220
Mar 7, 202567.4868.0067.4867.9567.9535,761
Mar 6, 202568.1268.5267.5267.5267.5242,044
Mar 5, 202569.5069.5067.5068.0068.00114,076
Mar 4, 202569.3469.7969.1469.5969.5931,042
Mar 3, 202569.7869.7869.5069.7669.7626,256
Feb 28, 202569.6069.7769.4069.7769.7753,025
Feb 27, 202568.4069.7068.2569.6469.6434,726
Feb 26, 202567.0569.1367.0568.3968.3966,761
Feb 25, 202567.5368.0066.7867.0467.0473,866
Feb 24, 202568.3168.3167.4267.7067.7029,329
Feb 21, 202569.3969.3968.8069.0069.0061,090
Feb 20, 202569.4070.8069.1069.7969.7966,336
Feb 19, 202570.0070.6469.8070.0070.0021,225
Feb 18, 202570.2070.2069.4569.9369.9382,553
Feb 17, 202571.0071.0069.9370.3070.3020,458
Feb 14, 202571.3971.3970.6070.9070.9047,326
Feb 13, 202569.8571.6069.8471.3571.3527,627
Feb 12, 202570.0070.2169.7570.2170.2131,844
Feb 11, 202570.0070.4569.5669.9569.9557,045
Feb 10, 202570.4070.4069.4070.0770.0751,426
Feb 7, 202570.5070.8370.4370.7370.7316,474
Feb 5, 202570.2570.6370.1070.5070.5025,199
Feb 4, 202570.5870.5869.9170.2770.2729,611
Feb 3, 202571.5071.7870.3270.4970.4941,167
Jan 31, 202571.2972.0071.1272.0072.0030,553
Jan 30, 202571.9972.0071.3271.3771.3742,479
Jan 29, 202571.5072.2071.3572.2072.2081,784
Jan 28, 202570.2771.3070.2671.3071.3016,023
Jan 27, 202571.2071.2570.2670.2670.264,657
Jan 24, 202570.5071.1270.4071.1271.1210,778
Jan 23, 202570.3770.6070.2570.5070.5057,065
Jan 22, 202570.7271.0070.4070.6070.6038,414
Jan 21, 202571.0471.0470.3270.6070.6053,136
Jan 20, 202571.9971.9970.3070.3070.305,688
Jan 17, 202571.5871.6070.8671.4171.4135,993
Jan 16, 202570.9971.9970.9571.8571.8523,960
Jan 15, 202571.9971.9970.9570.9570.9531,375
Jan 14, 202571.5672.1371.5071.5071.5017,899
Jan 13, 202571.6072.0171.5771.5871.5812,468
Jan 10, 202572.0072.5272.0072.2072.2011,256
Jan 9, 202572.5072.6772.0072.5072.505,200
Jan 8, 202572.0072.6071.7072.6072.6021,710
Jan 7, 202571.8072.0071.5472.0072.0070,841
Jan 6, 202572.3272.3271.7171.7571.7535,797
Jan 3, 202572.5273.4971.8673.4973.495,376
Dec 31, 202472.8074.2072.8073.5073.5014,473
Dec 30, 202472.5073.0372.4073.0373.0322,003
Dec 27, 202471.5173.0071.5173.0073.0012,310
Dec 24, 202472.0172.5072.0172.4072.4014,868
Dec 23, 202471.5072.3071.5072.3072.3013,997
Dec 20, 202471.5171.9771.2571.5071.5059,797
Dec 19, 202471.8572.1271.4671.4671.4642,346
Dec 18, 202472.4972.5071.7172.0372.0357,423
Dec 17, 202471.4972.3571.3072.3572.3569,924
Dec 16, 202472.0072.0071.2071.2771.2729,316
Dec 13, 202472.0072.4371.0371.0371.0323,872
Dec 12, 2024 0.85 Dividend
Dec 12, 202471.5072.5771.4971.4971.4950,422
Dec 11, 202472.0073.4572.0072.8471.9969,860
Dec 10, 202473.0073.1871.5071.5670.7239,498
Dec 9, 202472.5073.0071.9572.2071.3658,982
Dec 6, 202473.4973.4972.0572.5071.6553,222
Dec 5, 202473.5073.5072.2673.3972.5328,117
Dec 4, 202474.2074.2072.9573.5072.6426,364
Dec 3, 202474.4974.4973.8574.2373.3625,236
Dec 2, 202473.6074.5073.6074.1073.2414,943
Nov 29, 202473.4474.5073.2573.2572.4060,613
Nov 28, 202475.0075.0073.5073.5072.6428,009
Nov 27, 202475.0275.5074.4075.0074.1267,255
Nov 26, 202475.1076.0075.0176.0075.1142,139
Nov 25, 202474.4675.9974.4675.5074.6250,404
Nov 22, 202473.6075.2073.6075.0074.1235,299
Nov 21, 202473.7374.0773.6073.6672.8032,221
Nov 20, 202473.2573.6973.0273.1872.3355,229
Nov 19, 202473.6573.7072.5773.2072.3571,810
Nov 18, 202472.9973.7072.2173.7072.8427,869
Nov 15, 202473.0074.0072.5973.3072.4435,458
Nov 14, 202472.0073.1071.2673.1072.2544,642
Nov 13, 202472.6172.7972.0572.4971.6448,090
Nov 12, 202472.4972.6171.6972.6171.7671,716
Nov 11, 202472.7072.7071.0072.5071.6519,209
Nov 8, 202470.8072.8070.3072.8071.9550,535
Nov 7, 202470.5071.9970.3871.0070.1750,959
Nov 6, 202470.1071.2870.1070.2069.3829,442
Nov 5, 202470.2070.6270.0570.6269.8022,324
Nov 4, 202470.0771.0070.0570.3269.5018,603
Nov 1, 202471.3071.3070.2370.2369.4128,184
Oct 31, 202472.3072.5071.3071.6570.8159,982
Oct 30, 202472.2072.5071.5071.6570.8147,934
Oct 29, 202472.8072.8571.0472.6071.7539,324
Oct 25, 202472.2973.4072.2972.7571.9082,670
Oct 24, 202471.7072.4771.6172.0171.1730,862
Oct 23, 202472.9972.9971.3071.5070.6743,578
Oct 22, 202471.8072.9971.8072.9972.1414,774
Oct 21, 202471.0471.9771.0471.9771.1341,176
Oct 18, 202472.5472.5471.0471.4070.5746,710
Oct 17, 202472.0072.2171.2072.2171.3752,163
Oct 16, 202472.9973.4070.7571.2670.4334,803
Oct 15, 202472.8573.1072.0873.0072.1520,314
Oct 14, 202473.0073.5172.6373.5172.6550,125
Oct 11, 202472.7673.1072.0573.1072.2536,751
Oct 10, 202473.2574.3072.9172.9172.0666,156
Oct 9, 202470.0573.0070.0073.0072.1551,005
Oct 8, 202470.0070.4069.7670.0569.2359,252
Oct 7, 202470.7071.9870.4070.4069.5827,275
Oct 4, 202471.0071.5070.7571.5070.6750,537
Oct 3, 202471.0072.0070.5871.0070.1737,175
Oct 2, 202470.5570.9070.5570.9070.0749,206
Oct 1, 202471.3072.0070.1070.5069.6856,244
Sep 30, 202472.0072.0471.3671.3670.5364,561
Sep 27, 202471.6072.5071.5572.1071.2643,511
Sep 26, 202470.2071.5070.1571.5070.6759,694
Sep 25, 202470.8071.9070.4070.5069.6874,324
Sep 24, 202470.5072.0070.4670.8069.9778,092
Sep 23, 202471.5271.5270.0070.7769.9457,410
Sep 20, 202471.4372.4071.4371.7070.86129,054
Sep 19, 202471.5472.0071.1872.0071.1635,598
Sep 18, 202471.9972.0069.5171.5470.7142,528
Sep 17, 202472.4072.4071.0571.7770.9361,402
Sep 16, 202473.0073.0071.0072.1171.2722,951
Sep 13, 202473.8873.9073.0473.4072.5459,829
Sep 12, 202473.2974.0073.2573.7972.9347,444
Sep 11, 202473.1573.4173.0073.3072.4422,199
Sep 10, 202473.5073.5072.9873.1572.3028,041
Sep 9, 202473.0073.4572.1073.4572.5910,636
Sep 6, 202473.7973.8073.0073.0072.159,837
Sep 5, 202472.4074.0072.4073.9773.1126,343
Sep 4, 202471.8072.5071.4672.4071.5632,363
Sep 3, 202472.9074.0071.9771.9771.1342,178
Sep 2, 202473.0073.0572.0073.0072.1523,107
Aug 30, 202473.0073.0071.5073.0072.1542,079
Aug 29, 202472.2572.9072.2072.8071.9552,942
Aug 28, 202473.2073.2172.5072.8572.0034,021
Aug 27, 202473.8073.8072.6673.2072.3550,387
Aug 26, 202474.2574.2672.2873.8072.9444,117
Aug 23, 202474.2974.5073.9074.3073.4318,984
Aug 22, 202476.0076.0074.2974.5573.6819,298
Aug 21, 202477.0077.0074.8376.1875.2916,931
Aug 20, 202475.5277.0075.5276.9076.0027,394
Aug 19, 202475.0077.0074.9976.9076.0048,993
Aug 16, 202473.9275.9973.9075.1574.2727,241
Aug 15, 202476.0076.0073.7574.9074.0331,996
Aug 14, 202472.6076.6372.5875.5074.62104,435
Aug 13, 202472.6272.7572.4972.6071.7530,286
Aug 12, 202472.4972.7872.4072.6071.7536,210
Aug 9, 202472.4973.5672.4973.0072.1546,942
Aug 8, 202474.0174.0172.6073.5972.7393,487
Aug 7, 202473.0074.4073.0074.0273.1678,951
Aug 6, 202472.8573.6572.8073.5072.6485,179
Aug 5, 202474.0074.0072.6873.1572.3097,416
Aug 2, 202475.0075.0073.5074.7973.9219,548
Aug 1, 202474.9576.0074.9075.6074.7234,085
Jul 31, 202473.9975.0073.5074.5173.64119,882
Jul 30, 202473.0074.5572.6073.9973.1344,904
Jul 29, 202472.0172.8472.0172.5571.7025,955
Jul 26, 202471.9874.7070.5072.0071.1665,605
Jul 25, 202476.9976.9970.0671.2070.3760,758
Jul 24, 202475.4077.6075.4077.5076.6058,842
Jul 23, 202474.5075.5974.5075.4074.5246,229
Jul 22, 202476.0076.0574.5874.5873.7126,195
Jul 19, 202476.9076.9876.2676.9876.0815,505
Jul 18, 202476.8176.9976.0676.9976.0937,879
Jul 17, 202476.0077.3176.0076.9076.0065,874
Jul 16, 202474.0076.0074.0075.7674.8826,878
Jul 15, 202475.3776.0073.5274.2073.3333,439
Jul 12, 202474.0176.9574.0076.9576.0540,462
Jul 11, 2024 0.87 Dividend
Jul 11, 202472.0072.0072.0072.0071.16-
Jul 10, 202469.5472.0069.5472.0070.3027,176
Jul 9, 202469.0270.0068.7970.0068.3549,597
Jul 8, 202468.5469.0068.5469.0067.3767,910
Jul 5, 202468.3569.0068.0069.0067.3750,669
Jul 4, 202468.3568.4268.0168.3066.6933,438
Jul 3, 202468.1568.9068.1568.8567.2237,988
Jul 2, 202467.5168.8667.5168.1066.4925,080
Jul 1, 202467.6367.6367.6367.6366.03-
Jun 27, 202468.6668.7067.6367.6366.0382,083
Jun 26, 202467.4068.6867.3568.6867.0650,765
Jun 25, 202468.1568.1567.3267.3265.7334,016
Jun 24, 202468.2268.3967.5068.2566.6444,494
Jun 21, 202469.0069.7168.5068.5066.88154,042
Jun 20, 202468.2269.4068.2269.1067.4756,253
Jun 19, 202468.4068.4068.4068.4066.78-
Jun 18, 202468.4068.5068.2268.4066.78301,305
Jun 17, 202468.5169.0168.2268.4666.84218,375
Jun 14, 202468.3069.0068.3069.0067.3714,030
Jun 13, 202468.2068.5068.1268.4866.86203,837
Jun 12, 202469.2069.2068.1768.1766.5628,664
Jun 11, 202468.7569.5068.7569.1067.4729,167
Jun 10, 202469.0069.5068.5568.6567.0338,530
Jun 7, 202469.0069.4769.0069.4767.8339,734
Jun 6, 202468.4069.3068.0369.1067.4744,023
Jun 5, 202469.5069.9068.3768.3766.7676,688
Jun 4, 202468.0770.0068.0769.8468.1946,700
May 31, 202468.5069.0568.0769.0567.4282,088
May 30, 202469.0069.0066.8568.7567.1370,170
May 29, 202466.5069.6066.5069.6067.9699,976
May 28, 202466.2568.0066.2568.0066.3934,163
May 27, 202467.0767.3866.2566.5064.9319,629
May 24, 202467.9967.9966.8967.7266.1247,044
May 23, 202467.0068.0067.0068.0066.3923,828
May 22, 202466.2167.8966.2167.0365.4576,911
May 21, 202466.9066.9066.0066.5664.99103,199
May 20, 202468.5168.5666.9066.9065.3222,682
May 17, 202467.7469.0067.7069.0067.3720,078
May 16, 202466.9067.7565.8167.7566.1557,269
May 15, 202466.9567.1166.9167.1165.5321,370
May 14, 202467.5067.5866.9566.9565.3734,223
May 13, 202468.5068.5068.5068.5066.88-
May 10, 202468.5168.9468.4068.5066.8833,516
May 9, 202468.1068.5167.5668.5166.8921,556
May 8, 202469.2069.2068.0068.4066.7828,133
May 7, 202469.0169.3469.0169.2967.6524,934
May 6, 202469.0069.5168.3069.5167.8721,686
May 3, 202468.6069.2268.0069.0067.3781,868
May 2, 202468.0069.5067.8269.5067.8640,843
May 1, 202468.0068.2667.7567.8666.2625,544
Apr 30, 202468.6568.6568.0068.0066.3930,708
Apr 29, 202469.4369.4368.5068.5066.8877,832
Apr 26, 202469.6969.9969.6969.6968.04116,724
Apr 24, 202468.8069.9068.8069.9068.2553,115
Apr 23, 202469.5069.5068.7169.4067.7634,247
Apr 22, 202469.3069.5069.2569.5067.8622,686
Apr 19, 202468.9869.5068.7269.5067.8656,494
Apr 18, 202469.5069.5068.7069.0067.3751,392
Apr 17, 202468.3069.8068.0269.5067.8657,754

Related Tickers

FRW.NZ Freightways Group Limited
10.49
+3.35%
 
MOV.AX MOVE Logistics Group Limited
0.2200
0.00%
 
FTWYF Freightways Group Limited
5.35
0.00%
 
3399.HK Guangdong Yueyun Transportation Company Limited
1.450
+2.11%
 
CLX.AX CTI Logistics Limited
1.5700
+1.29%
 
MOV.NZ MOVE Logistics Group Limited
0.1910
-1.55%
 
KSC.AX K&S Corporation Limited
3.5000
-1.13%
 
KHNGY Kuehne + Nagel International AG
44.34
+0.91%
 
FDX.HM FedEx Corp
182.46
+0.72%
 
FDXd.XC