Mercury NZ Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 6.050 | 6.050 | 5.770 | 5.800 | 5.237 | 11,058 |
| 2024-08-30 | 6.100 | 6.100 | 5.990 | 6.050 | 5.463 | 442 |
| 2024-08-29 | 5.900 | 6.100 | 5.830 | 6.100 | 5.508 | 5,456 |
| 2024-08-28 | 5.930 | 6.000 | 5.760 | 5.980 | 5.400 | 15,662 |
| 2024-08-27 | 5.880 | 5.990 | 5.880 | 5.900 | 5.328 | 3,522 |
| 2024-08-26 | 6.080 | 6.080 | 5.820 | 5.840 | 5.274 | 3,337 |
| 2024-08-23 | 6.010 | 6.010 | 5.860 | 6.010 | 5.427 | 4,834 |
| 2024-08-22 | 5.950 | 6.020 | 5.910 | 6.010 | 5.427 | 8,289 |
| 2024-08-21 | 6.100 | 6.100 | 5.910 | 5.910 | 5.337 | 1,936 |
| 2024-08-20 | 5.970 | 6.090 | 5.810 | 6.090 | 5.499 | 38,186 |
| 2024-08-19 | 6.090 | 6.190 | 6.080 | 6.090 | 5.499 | 9,004 |
| 2024-08-16 | 6.005 | 6.070 | 6.005 | 6.060 | 5.472 | 1,585 |
| 2024-08-15 | 6.020 | 6.100 | 5.960 | 6.000 | 5.418 | 1,111 |
| 2024-08-14 | 6.040 | 6.050 | 5.810 | 5.810 | 5.246 | 14,277 |
| 2024-08-13 | 5.920 | 6.040 | 5.780 | 6.040 | 5.454 | 11,059 |
| 2024-08-12 | 5.940 | 6.030 | 5.780 | 6.030 | 5.445 | 16,213 |
| 2024-08-09 | 6.150 | 6.170 | 5.940 | 5.960 | 5.382 | 33,113 |
| 2024-08-08 | 6.160 | 6.230 | 6.090 | 6.090 | 5.499 | 8,346 |
| 2024-08-07 | 6.370 | 6.370 | 6.160 | 6.160 | 5.563 | 1,180 |
| 2024-08-06 | 6.150 | 6.380 | 6.150 | 6.380 | 5.761 | 2,782 |
| 2024-08-05 | 6.340 | 6.340 | 6.150 | 6.150 | 5.553 | 1,123 |
| 2024-08-02 | 6.350 | 6.380 | 6.230 | 6.340 | 5.725 | 2,712 |
| 2024-08-01 | 6.160 | 6.350 | 6.150 | 6.350 | 5.734 | 5,426 |
| 2024-07-31 | 6.110 | 6.270 | 6.110 | 6.130 | 5.535 | 1,767 |
| 2024-07-30 | 6.340 | 6.340 | 6.110 | 6.110 | 5.517 | 847 |
| 2024-07-29 | 6.340 | 6.340 | 6.090 | 6.340 | 5.725 | 2,347 |
| 2024-07-26 | 6.190 | 6.350 | 6.055 | 6.350 | 5.734 | 4,313 |
| 2024-07-25 | 6.350 | 6.390 | 6.190 | 6.390 | 5.770 | 2,995 |
| 2024-07-24 | 6.380 | 6.380 | 6.330 | 6.380 | 5.761 | 1,363 |
| 2024-07-23 | 6.280 | 6.370 | 6.190 | 6.370 | 5.752 | 1,241 |
| 2024-07-22 | 6.390 | 6.390 | 6.225 | 6.370 | 5.752 | 1,094 |
| 2024-07-19 | 6.310 | 6.410 | 6.270 | 6.410 | 5.788 | 2,643 |
| 2024-07-18 | 6.280 | 6.410 | 6.110 | 6.110 | 5.517 | 21,202 |
| 2024-07-17 | 6.150 | 6.280 | 6.050 | 6.280 | 5.671 | 3,833 |
| 2024-07-16 | 6.010 | 6.290 | 5.970 | 6.280 | 5.671 | 27,090 |
| 2024-07-15 | 6.180 | 6.180 | 6.000 | 6.010 | 5.427 | 29,687 |
| 2024-07-12 | 6.150 | 6.190 | 6.030 | 6.190 | 5.590 | 6,807 |
| 2024-07-11 | 6.010 | 6.150 | 6.010 | 6.150 | 5.553 | 4,989 |
| 2024-07-10 | 6.070 | 6.070 | 5.940 | 5.940 | 5.364 | 5,386 |
| 2024-07-09 | 6.020 | 6.080 | 5.940 | 6.080 | 5.490 | 16,026 |
| 2024-07-08 | 6.150 | 6.150 | 6.010 | 6.010 | 5.427 | 10,334 |
| 2024-07-05 | 6.200 | 6.200 | 6.040 | 6.200 | 5.599 | 2,246 |
| 2024-07-04 | 6.190 | 6.200 | 5.960 | 6.200 | 5.599 | 5,810 |
| 2024-07-03 | 5.990 | 6.200 | 5.990 | 6.200 | 5.599 | 5,144 |
| 2024-07-02 | 5.950 | 6.190 | 5.950 | 5.960 | 5.382 | 5,865 |
| 2024-07-01 | 5.900 | 6.120 | 5.900 | 5.950 | 5.373 | 4,338 |
| 2024-06-28 | 5.930 | 5.990 | 5.920 | 5.940 | 5.364 | 1,886 |
| 2024-06-27 | 6.190 | 6.190 | 5.920 | 5.920 | 5.346 | 4,298 |
| 2024-06-26 | 5.980 | 6.200 | 5.980 | 6.200 | 5.599 | 12,547 |
| 2024-06-25 | 6.150 | 6.150 | 5.940 | 5.940 | 5.364 | 1,202 |
| 2024-06-24 | 6.150 | 6.150 | 6.060 | 6.150 | 5.553 | 2,663 |
| 2024-06-21 | 5.900 | 6.150 | 5.900 | 6.150 | 5.553 | 32,515 |
| 2024-06-20 | 5.980 | 6.000 | 5.860 | 5.910 | 5.337 | 1,603 |
| 2024-06-19 | 6.010 | 6.030 | 5.850 | 6.030 | 5.445 | 7,016 |
| 2024-06-18 | 6.030 | 6.030 | 5.820 | 6.030 | 5.445 | 22,600 |
| 2024-06-17 | 6.150 | 6.270 | 5.960 | 6.010 | 5.427 | 7,540 |
| 2024-06-14 | 6.140 | 6.220 | 6.010 | 6.010 | 5.427 | 5,204 |
| 2024-06-13 | 6.200 | 6.230 | 5.960 | 6.120 | 5.526 | 1,775 |
| 2024-06-12 | 6.350 | 6.350 | 6.220 | 6.220 | 5.617 | 274 |
| 2024-06-11 | 5.930 | 6.350 | 5.930 | 6.350 | 5.734 | 9,571 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.1365 NZD |
| 2026-03-04 | 0.0831 NZD |
| 2025-09-03 | 0.1278 NZD |
| 2025-03-05 | 0.0876 NZD |
| 2024-09-11 | 0.1284 NZD |
| 2024-03-13 | 0.0860 NZD |
| 2023-09-13 | 0.1204 NZD |
| 2023-03-15 | 0.0807 NZD |
| 2022-09-14 | 0.1058 NZD |
| 2022-03-16 | 0.0745 NZD |
| 2021-09-14 | 0.0988 NZD |
| 2021-03-11 | 0.0628 NZD |
| 2020-09-14 | 0.0867 NZD |
| 2020-03-12 | 0.0646 NZD |
| 2019-09-12 | 0.0862 NZD |
| 2019-03-13 | 0.0600 NZD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.