Meridian Energy Limited (MEL.NZ)
NZSE - NZSE Delayed Price. Currency in NZD
Add to watchlist
At close: 04:59PM NZST
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 6.44 | 6.55 | 6.41 | 6.55 | 6.55 | 869,874 |
| Jul 05, 2024 | 6.44 | 6.55 | 6.41 | 6.55 | 6.55 | 885,763 |
| Jul 04, 2024 | 6.48 | 6.53 | 6.41 | 6.44 | 6.44 | 424,997 |
| Jul 03, 2024 | 6.55 | 6.58 | 6.41 | 6.50 | 6.50 | 917,308 |
| Jul 02, 2024 | 6.43 | 6.57 | 6.43 | 6.56 | 6.56 | 1,241,160 |
| Jul 01, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| Jun 27, 2024 | 6.45 | 6.49 | 6.26 | 6.29 | 6.29 | 1,743,830 |
| Jun 26, 2024 | 6.30 | 6.49 | 6.18 | 6.49 | 6.49 | 1,781,592 |
| Jun 25, 2024 | 6.12 | 6.27 | 6.05 | 6.27 | 6.27 | 1,353,662 |
| Jun 24, 2024 | 6.16 | 6.24 | 6.12 | 6.15 | 6.15 | 943,007 |
| Jun 21, 2024 | 6.16 | 6.24 | 6.10 | 6.10 | 6.10 | 3,703,793 |
| Jun 20, 2024 | 6.19 | 6.27 | 6.16 | 6.25 | 6.25 | 580,190 |
| Jun 19, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Jun 18, 2024 | 6.31 | 6.38 | 6.18 | 6.25 | 6.25 | 897,183 |
| Jun 17, 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| Jun 14, 2024 | 6.41 | 6.42 | 6.35 | 6.37 | 6.37 | 605,441 |
| Jun 13, 2024 | 6.38 | 6.43 | 6.34 | 6.43 | 6.43 | 1,233,716 |
| Jun 12, 2024 | 6.40 | 6.40 | 6.35 | 6.37 | 6.37 | 698,832 |
| Jun 11, 2024 | 6.43 | 6.50 | 6.34 | 6.43 | 6.43 | 1,338,105 |
| Jun 10, 2024 | 6.26 | 6.46 | 6.16 | 6.43 | 6.43 | 792,687 |
| Jun 07, 2024 | 6.47 | 6.47 | 6.30 | 6.30 | 6.30 | 1,422,375 |
| Jun 06, 2024 | 6.47 | 6.49 | 6.40 | 6.47 | 6.47 | 2,059,151 |
| Jun 05, 2024 | 6.50 | 6.57 | 6.48 | 6.48 | 6.48 | 1,973,706 |
| Jun 04, 2024 | 6.59 | 6.60 | 6.45 | 6.55 | 6.55 | 2,501,106 |
| May 31, 2024 | 6.37 | 6.76 | 6.36 | 6.76 | 6.76 | 13,179,640 |
| May 30, 2024 | 6.20 | 6.20 | 6.10 | 6.12 | 6.12 | 1,217,093 |
| May 29, 2024 | 6.11 | 6.27 | 6.11 | 6.16 | 6.16 | 1,394,099 |
| May 28, 2024 | 6.26 | 6.28 | 6.12 | 6.17 | 6.17 | 1,227,652 |
| May 27, 2024 | 6.20 | 6.28 | 6.20 | 6.28 | 6.28 | 535,196 |
| May 24, 2024 | 6.23 | 6.28 | 6.16 | 6.24 | 6.24 | 990,721 |
| May 23, 2024 | 6.20 | 6.28 | 6.20 | 6.21 | 6.21 | 1,505,806 |
| May 22, 2024 | 6.18 | 6.20 | 6.14 | 6.20 | 6.20 | 940,433 |
| May 21, 2024 | 6.18 | 6.19 | 6.11 | 6.19 | 6.19 | 879,843 |
| May 20, 2024 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 627,851 |
| May 17, 2024 | 6.14 | 6.18 | 6.02 | 6.10 | 6.10 | 823,945 |
| May 16, 2024 | 6.00 | 6.17 | 6.00 | 6.17 | 6.17 | 1,134,633 |
| May 15, 2024 | 6.05 | 6.07 | 6.00 | 6.01 | 6.01 | 716,849 |
| May 14, 2024 | 6.05 | 6.13 | 6.01 | 6.07 | 6.07 | 1,034,700 |
| May 13, 2024 | 6.13 | 6.13 | 6.05 | 6.09 | 6.09 | 888,509 |
| May 10, 2024 | 6.05 | 6.17 | 6.05 | 6.17 | 6.17 | 752,223 |
| May 09, 2024 | 5.99 | 6.16 | 5.95 | 6.15 | 6.15 | 868,714 |
| May 08, 2024 | 5.99 | 6.05 | 5.97 | 5.99 | 5.99 | 1,553,873 |
| May 07, 2024 | 5.99 | 6.05 | 5.95 | 5.99 | 5.99 | 1,099,306 |
| May 06, 2024 | 6.05 | 6.08 | 5.95 | 6.05 | 6.05 | 714,610 |
| May 03, 2024 | 5.99 | 6.10 | 5.97 | 6.10 | 6.10 | 1,059,151 |
| May 02, 2024 | 5.95 | 6.01 | 5.95 | 6.01 | 6.01 | 911,458 |
| May 01, 2024 | 5.95 | 6.08 | 5.93 | 6.00 | 6.00 | 1,321,369 |
| Apr 30, 2024 | 5.91 | 6.00 | 5.90 | 6.00 | 6.00 | 2,013,145 |
| Apr 29, 2024 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 546,087 |
| Apr 26, 2024 | 5.83 | 5.93 | 5.83 | 5.91 | 5.91 | 1,043,877 |
| Apr 24, 2024 | 5.80 | 5.93 | 5.80 | 5.93 | 5.93 | 695,260 |
| Apr 23, 2024 | 5.89 | 5.93 | 5.82 | 5.91 | 5.91 | 877,035 |
| Apr 22, 2024 | 5.79 | 5.92 | 5.70 | 5.92 | 5.92 | 497,230 |
| Apr 19, 2024 | 5.78 | 5.89 | 5.72 | 5.89 | 5.89 | 1,688,533 |
| Apr 18, 2024 | 5.72 | 5.84 | 5.61 | 5.84 | 5.84 | 2,060,259 |
| Apr 17, 2024 | 5.84 | 5.84 | 5.70 | 5.76 | 5.76 | 1,462,472 |
| Apr 16, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Apr 15, 2024 | 5.76 | 5.79 | 5.66 | 5.79 | 5.79 | 636,467 |
| Apr 12, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| Apr 11, 2024 | 5.80 | 5.80 | 5.63 | 5.71 | 5.71 | 1,184,947 |
| Apr 10, 2024 | 5.80 | 5.83 | 5.77 | 5.83 | 5.83 | 867,553 |
| Apr 09, 2024 | 5.87 | 5.89 | 5.80 | 5.85 | 5.85 | 1,212,267 |
| Apr 08, 2024 | 5.91 | 5.95 | 5.83 | 5.85 | 5.85 | 2,309,150 |
| Apr 05, 2024 | 5.90 | 5.92 | 5.85 | 5.91 | 5.91 | 1,328,671 |
| Apr 04, 2024 | 5.87 | 5.99 | 5.85 | 5.98 | 5.98 | 1,154,016 |
| Apr 03, 2024 | 5.95 | 5.96 | 5.82 | 5.93 | 5.93 | 748,722 |
| Apr 02, 2024 | 5.87 | 5.97 | 5.82 | 5.97 | 5.97 | 1,025,299 |
| Mar 28, 2024 | 5.89 | 5.95 | 5.76 | 5.91 | 5.91 | 1,378,958 |
| Mar 27, 2024 | 5.86 | 5.95 | 5.76 | 5.90 | 5.90 | 947,144 |
| Mar 26, 2024 | 5.90 | 5.90 | 5.83 | 5.85 | 5.85 | 1,053,311 |
| Mar 25, 2024 | 5.80 | 5.94 | 5.80 | 5.92 | 5.92 | 1,299,738 |
| Mar 22, 2024 | 5.85 | 5.97 | 5.85 | 5.94 | 5.94 | 939,577 |
| Mar 21, 2024 | 5.72 | 5.92 | 5.66 | 5.92 | 5.92 | 901,986 |
| Mar 20, 2024 | 5.69 | 5.80 | 5.66 | 5.76 | 5.76 | 849,767 |
| Mar 19, 2024 | 5.59 | 5.80 | 5.55 | 5.80 | 5.80 | 948,971 |
| Mar 18, 2024 | 5.60 | 5.66 | 5.55 | 5.60 | 5.60 | 654,958 |
| Mar 15, 2024 | 5.63 | 5.64 | 5.48 | 5.55 | 5.55 | 5,350,681 |
| Mar 14, 2024 | 5.69 | 5.74 | 5.61 | 5.70 | 5.70 | 973,399 |
| Mar 13, 2024 | 5.76 | 5.76 | 5.61 | 5.68 | 5.68 | 1,053,727 |
| Mar 12, 2024 | 5.82 | 5.88 | 5.60 | 5.75 | 5.75 | 1,885,085 |
| Mar 11, 2024 | 5.89 | 5.89 | 5.82 | 5.89 | 5.89 | 597,531 |
| Mar 08, 2024 | 5.86 | 5.96 | 5.82 | 5.96 | 5.96 | 840,323 |
| Mar 08, 2024 | 0.0615 Dividend | |||||
| Mar 07, 2024 | 5.93 | 5.95 | 5.84 | 5.95 | 5.89 | 728,473 |
| Mar 06, 2024 | 5.90 | 5.95 | 5.80 | 5.92 | 5.86 | 1,335,486 |
| Mar 05, 2024 | 5.85 | 6.00 | 5.84 | 6.00 | 5.94 | 781,944 |
| Mar 04, 2024 | 5.90 | 5.91 | 5.82 | 5.91 | 5.85 | 684,094 |
| Mar 01, 2024 | 5.91 | 5.93 | 5.80 | 5.90 | 5.84 | 1,158,836 |
| Feb 29, 2024 | 5.73 | 5.98 | 5.67 | 5.98 | 5.92 | 6,413,486 |
| Feb 28, 2024 | 5.76 | 5.79 | 5.63 | 5.72 | 5.66 | 1,660,772 |
| Feb 27, 2024 | 5.76 | 5.79 | 5.56 | 5.79 | 5.73 | 1,187,554 |
| Feb 26, 2024 | 5.95 | 5.95 | 5.75 | 5.81 | 5.75 | 1,692,087 |
| Feb 23, 2024 | 5.82 | 5.99 | 5.80 | 5.90 | 5.84 | 881,505 |
| Feb 22, 2024 | 5.64 | 5.82 | 5.60 | 5.82 | 5.76 | 1,131,624 |
| Feb 21, 2024 | 5.56 | 5.72 | 5.55 | 5.70 | 5.64 | 1,110,441 |
| Feb 20, 2024 | 5.62 | 5.62 | 5.50 | 5.57 | 5.51 | 663,485 |
| Feb 19, 2024 | 5.68 | 5.68 | 5.58 | 5.62 | 5.56 | 353,140 |
| Feb 16, 2024 | 5.60 | 5.72 | 5.53 | 5.72 | 5.66 | 906,302 |
| Feb 15, 2024 | 5.66 | 5.66 | 5.52 | 5.60 | 5.54 | 571,292 |
| Feb 14, 2024 | 5.57 | 5.68 | 5.49 | 5.66 | 5.60 | 1,181,258 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.