Mercury NZ Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 6.350 | 6.350 | 5.950 | 5.950 | 5.373 | 5,227 |
| 2024-06-06 | 5.920 | 6.360 | 5.920 | 6.310 | 5.698 | 3,075 |
| 2024-06-05 | 6.250 | 6.310 | 5.920 | 5.920 | 5.346 | 2,614 |
| 2024-06-04 | 6.080 | 6.100 | 5.840 | 5.860 | 5.292 | 16,042 |
| 2024-06-03 | 6.250 | 6.250 | 6.060 | 6.100 | 5.508 | 1,132 |
| 2024-05-31 | 5.990 | 6.250 | 5.990 | 6.250 | 5.644 | 10,952 |
| 2024-05-30 | 5.970 | 5.990 | 5.820 | 5.990 | 5.409 | 2,800 |
| 2024-05-29 | 5.940 | 5.970 | 5.810 | 5.970 | 5.391 | 5,535 |
| 2024-05-28 | 6.100 | 6.100 | 5.810 | 5.850 | 5.283 | 7,290 |
| 2024-05-27 | 5.860 | 6.100 | 5.860 | 6.100 | 5.508 | 7,506 |
| 2024-05-24 | 5.890 | 5.950 | 5.810 | 5.830 | 5.265 | 3,310 |
| 2024-05-23 | 5.930 | 6.000 | 5.860 | 5.870 | 5.301 | 20,728 |
| 2024-05-22 | 5.980 | 6.020 | 5.810 | 5.840 | 5.274 | 4,494 |
| 2024-05-21 | 5.870 | 5.980 | 5.800 | 5.960 | 5.382 | 4,782 |
| 2024-05-20 | 5.860 | 6.000 | 5.840 | 5.870 | 5.301 | 4,790 |
| 2024-05-17 | 6.100 | 6.100 | 5.890 | 6.000 | 5.418 | 3,468 |
| 2024-05-16 | 5.910 | 6.100 | 5.820 | 6.100 | 5.508 | 9,449 |
| 2024-05-15 | 5.800 | 5.890 | 5.800 | 5.890 | 5.319 | 549 |
| 2024-05-14 | 5.850 | 5.920 | 5.810 | 5.920 | 5.346 | 4,539 |
| 2024-05-13 | 5.800 | 5.900 | 5.800 | 5.900 | 5.328 | 1,437 |
| 2024-05-10 | 5.980 | 5.980 | 5.750 | 5.800 | 5.237 | 1,225 |
| 2024-05-09 | 5.730 | 5.980 | 5.730 | 5.980 | 5.400 | 7,434 |
| 2024-05-08 | 5.970 | 5.970 | 5.700 | 5.820 | 5.256 | 3,516 |
| 2024-05-07 | 5.900 | 5.980 | 5.680 | 5.980 | 5.400 | 3,825 |
| 2024-05-06 | 5.800 | 5.880 | 5.660 | 5.680 | 5.129 | 4,215 |
| 2024-05-03 | 5.680 | 5.900 | 5.680 | 5.900 | 5.328 | 2,525 |
| 2024-05-02 | 5.720 | 5.870 | 5.660 | 5.740 | 5.183 | 20,247 |
| 2024-05-01 | 5.780 | 5.900 | 5.720 | 5.720 | 5.165 | 4,967 |
| 2024-04-30 | 5.750 | 5.990 | 5.710 | 5.990 | 5.409 | 4,893 |
| 2024-04-29 | 5.800 | 5.800 | 5.660 | 5.700 | 5.147 | 7,448 |
| 2024-04-26 | 5.990 | 5.990 | 5.700 | 5.800 | 5.237 | 13,236 |
| 2024-04-24 | 5.890 | 5.990 | 5.740 | 5.990 | 5.409 | 11,354 |
| 2024-04-23 | 5.920 | 5.930 | 5.850 | 5.900 | 5.328 | 4,775 |
| 2024-04-22 | 6.210 | 6.210 | 5.850 | 5.860 | 5.292 | 10,980 |
| 2024-04-19 | 5.920 | 6.230 | 5.910 | 6.230 | 5.626 | 9,340 |
| 2024-04-18 | 6.010 | 6.010 | 5.880 | 5.910 | 5.337 | 9,164 |
| 2024-04-17 | 6.300 | 6.300 | 5.900 | 6.290 | 5.680 | 3,726 |
| 2024-04-16 | 5.870 | 6.300 | 5.840 | 6.300 | 5.689 | 978 |
| 2024-04-15 | 6.120 | 6.150 | 5.950 | 5.950 | 5.373 | 8,694 |
| 2024-04-12 | 6.220 | 6.230 | 6.090 | 6.090 | 5.499 | 23,198 |
| 2024-04-11 | 6.230 | 6.270 | 6.140 | 6.140 | 5.544 | 3,411 |
| 2024-04-10 | 6.190 | 6.280 | 6.150 | 6.270 | 5.662 | 16,058 |
| 2024-04-09 | 6.200 | 6.200 | 6.060 | 6.090 | 5.499 | 3,737 |
| 2024-04-08 | 6.150 | 6.180 | 6.040 | 6.180 | 5.581 | 20,515 |
| 2024-04-05 | 6.210 | 6.250 | 6.180 | 6.180 | 5.581 | 514 |
| 2024-04-04 | 6.380 | 6.380 | 6.350 | 6.350 | 5.734 | 8 |
| 2024-04-03 | 6.390 | 6.400 | 6.190 | 6.400 | 5.779 | 58 |
| 2024-04-02 | 6.400 | 6.400 | 6.320 | 6.400 | 5.779 | 1,162 |
| 2024-03-28 | 6.320 | 6.400 | 6.190 | 6.400 | 5.779 | 4,251 |
| 2024-03-27 | 6.300 | 6.320 | 6.200 | 6.320 | 5.707 | 985 |
| 2024-03-26 | 6.240 | 6.340 | 6.180 | 6.180 | 5.581 | 939 |
| 2024-03-25 | 6.250 | 6.300 | 6.190 | 6.250 | 5.644 | 5,114 |
| 2024-03-22 | 6.210 | 6.320 | 6.210 | 6.320 | 5.707 | 493 |
| 2024-03-21 | 6.430 | 6.430 | 6.220 | 6.230 | 5.626 | 2,709 |
| 2024-03-20 | 6.250 | 6.450 | 6.180 | 6.450 | 5.824 | 4,104 |
| 2024-03-19 | 6.350 | 6.550 | 6.160 | 6.550 | 5.915 | 10,697 |
| 2024-03-18 | 6.260 | 6.550 | 6.150 | 6.550 | 5.915 | 3,109 |
| 2024-03-15 | 6.170 | 6.390 | 6.160 | 6.160 | 5.563 | 1,516 |
| 2024-03-14 | 6.170 | 6.340 | 6.160 | 6.160 | 5.563 | 12,835 |
| 2024-03-13 | 6.500 | 6.500 | 6.120 | 6.160 | 5.563 | 3,711 |
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.