Mercury NZ Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	6.450	6.510	6.350	6.350	5.656	3,216
2024-03-11	6.450	6.600	6.400	6.400	5.701	1,033
2024-03-08	6.540	6.720	6.380	6.380	5.683	1,142
2024-03-07	6.740	6.740	6.550	6.550	5.835	4,461
2024-03-06	6.380	6.740	6.380	6.740	6.004	9,796
2024-03-05	6.580	6.580	6.300	6.300	5.612	1,169
2024-03-04	6.480	6.580	6.380	6.580	5.861	11,741
2024-03-01	6.310	6.570	6.300	6.300	5.612	1,582
2024-02-29	6.430	6.500	6.270	6.300	5.612	12,476
2024-02-28	6.320	6.580	6.320	6.420	5.719	4,241
2024-02-27	6.320	6.590	6.290	6.310	5.621	21,161
2024-02-26	6.310	6.510	6.280	6.280	5.594	7,135
2024-02-23	6.510	6.650	6.310	6.310	5.621	11,065
2024-02-22	6.500	6.580	6.320	6.580	5.861	36,681
2024-02-21	6.350	6.520	6.350	6.500	5.790	4,069
2024-02-20	6.340	6.410	6.340	6.350	5.656	9,002
2024-02-19	6.120	6.300	6.080	6.080	5.416	453
2024-02-16	6.130	6.450	6.120	6.120	5.452	1,538
2024-02-15	6.210	6.370	6.120	6.120	5.452	5,812
2024-02-14	6.450	6.450	6.200	6.200	5.523	1,676
2024-02-13	6.340	6.450	6.250	6.450	5.746	1,593
2024-02-12	6.210	6.450	6.210	6.350	5.656	9,172
2024-02-09	6.440	6.450	6.200	6.200	5.523	1,582
2024-02-08	6.490	6.490	6.450	6.450	5.746	24
2024-02-07	6.240	6.500	6.240	6.500	5.790	8,155
2024-02-06	6.120	6.320	6.120	6.250	5.567	1,408
2024-02-05	6.150	6.300	6.090	6.120	5.452	4,617
2024-02-02	6.350	6.350	6.150	6.150	5.478	4,830
2024-02-01	6.200	6.360	6.160	6.180	5.505	10,277
2024-01-31	6.000	6.300	6.000	6.300	5.612	7,157
2024-01-30	6.080	6.170	6.010	6.010	5.354	1,357
2024-01-29	6.090	6.190	6.080	6.190	5.514	7,238
2024-01-25	6.100	6.230	6.080	6.090	5.425	4,019
2024-01-24	6.000	6.160	5.970	6.100	5.434	4,972
2024-01-23	6.190	6.190	5.900	5.970	5.318	2,458
2024-01-22	6.270	6.270	5.980	6.200	5.523	1,263
2024-01-19	6.040	6.250	5.960	6.250	5.567	5,063
2024-01-18	6.210	6.210	6.180	6.180	5.505	586
2024-01-17	5.910	6.300	5.860	6.300	5.612	6,472
2024-01-16	6.060	6.060	5.850	5.850	5.211	6,340
2024-01-15	6.030	6.110	6.030	6.110	5.443	2,019
2024-01-12	6.250	6.250	6.020	6.020	5.362	1,161
2024-01-11	6.150	6.250	6.090	6.250	5.567	1,858
2024-01-10	6.220	6.220	6.100	6.100	5.434	12,551
2024-01-09	6.240	6.320	6.150	6.310	5.621	19,105
2024-01-08	6.250	6.250	6.150	6.250	5.567	5,558
2024-01-05	6.150	6.260	6.150	6.250	5.567	1,500
2024-01-04	6.100	6.280	6.100	6.260	5.576	27,513
2024-01-03	6.100	6.180	6.090	6.090	5.425	4,121
2024-01-02	6.120	6.150	6.080	6.110	5.443	2,234
2023-12-29	6.200	6.200	6.120	6.120	5.452	5,704
2023-12-28	6.050	6.230	6.050	6.230	5.550	19,961
2023-12-27	5.950	6.130	5.900	5.970	5.318	33,075
2023-12-22	5.970	5.990	5.850	5.850	5.211	6,287
2023-12-21	5.740	6.080	5.740	6.080	5.416	935
2023-12-20	6.100	6.100	5.720	5.720	5.095	2,024
2023-12-19	6.000	6.100	5.910	6.100	5.434	7,075
2023-12-18	5.860	6.080	5.860	6.000	5.345	46,377
2023-12-15	5.910	5.910	5.710	5.880	5.238	12,356
2023-12-14	5.850	5.980	5.820	5.980	5.327	9,592

← NewerPage 12 of 22 · 1,268 trading daysOlder →

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.