Mainfreight Limited Ordinary Shares (MFT)

As at 8:17 am, 12 Mar (20 min delay)
Date
Open
High
Low
Close
Value
Volume
11 Mar 2010
6.120
6.150
6.100
6.150
380,224.130
61,845
10 Mar 2010
6.080
6.120
6.080
6.120
70,664.000
11,602
09 Mar 2010
6.000
6.080
6.000
6.070
705,847.080
116,630
08 Mar 2010
5.990
6.000
5.960
6.000
1,370,036.160
228,658
05 Mar 2010
5.900
6.000
5.900
6.000
6,616,630.000
1,119,615
04 Mar 2010
5.850
5.910
5.850
5.900
1,750,192.760
296,658
03 Mar 2010
5.880
5.880
5.850
5.860
341,725.280
58,386
02 Mar 2010
5.900
5.900
5.880
5.880
473,004.520
80,316
01 Mar 2010
5.850
5.900
5.850
5.900
181,558.130
30,781
26 Feb 2010
5.910
5.920
5.850
5.850
683,645.410
116,562