Mercury NZ Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 5.850 | 5.980 | 5.820 | 5.980 | 5.327 | 9,592 |
| 2023-12-13 | 5.820 | 5.850 | 5.650 | 5.850 | 5.211 | 6,795 |
| 2023-12-12 | 5.800 | 5.820 | 5.720 | 5.820 | 5.184 | 2,131 |
| 2023-12-11 | 5.720 | 5.860 | 5.710 | 5.710 | 5.086 | 2,605 |
| 2023-12-08 | 5.940 | 5.940 | 5.720 | 5.720 | 5.095 | 1,219 |
| 2023-12-07 | 5.830 | 5.940 | 5.720 | 5.940 | 5.291 | 2,585 |
| 2023-12-06 | 5.820 | 5.940 | 5.710 | 5.800 | 5.167 | 5,633 |
| 2023-12-05 | 5.830 | 5.830 | 5.700 | 5.820 | 5.184 | 6,488 |
| 2023-12-04 | 5.870 | 6.000 | 5.690 | 6.000 | 5.345 | 24,168 |
| 2023-12-01 | 5.560 | 5.870 | 5.560 | 5.810 | 5.175 | 1,126 |
| 2023-11-30 | 5.670 | 5.840 | 5.530 | 5.530 | 4.926 | 15,867 |
| 2023-11-29 | 5.790 | 5.790 | 5.640 | 5.680 | 5.060 | 10,992 |
| 2023-11-28 | 5.690 | 5.800 | 5.640 | 5.780 | 5.149 | 15,928 |
| 2023-11-27 | 5.530 | 5.680 | 5.530 | 5.530 | 4.926 | 746 |
| 2023-11-24 | 5.620 | 5.670 | 5.610 | 5.620 | 5.006 | 5,216 |
| 2023-11-23 | 5.630 | 5.690 | 5.510 | 5.600 | 4.988 | 2,559 |
| 2023-11-22 | 5.700 | 5.700 | 5.540 | 5.700 | 5.077 | 1,684 |
| 2023-11-21 | 5.480 | 5.740 | 5.480 | 5.740 | 5.113 | 8,297 |
| 2023-11-20 | 5.780 | 5.780 | 5.450 | 5.460 | 4.864 | 6,168 |
| 2023-11-17 | 5.580 | 5.780 | 5.500 | 5.780 | 5.149 | 6,983 |
| 2023-11-16 | 5.690 | 5.780 | 5.640 | 5.780 | 5.149 | 1,249 |
| 2023-11-15 | 5.480 | 5.690 | 5.470 | 5.690 | 5.069 | 5,973 |
| 2023-11-14 | 5.640 | 5.650 | 5.420 | 5.450 | 4.855 | 10,732 |
| 2023-11-13 | 5.620 | 5.670 | 5.440 | 5.670 | 5.051 | 5,636 |
| 2023-11-10 | 5.450 | 5.650 | 5.440 | 5.650 | 5.033 | 5,454 |
| 2023-11-09 | 5.550 | 5.550 | 5.400 | 5.550 | 4.944 | 3,249 |
| 2023-11-08 | 5.670 | 5.670 | 5.410 | 5.550 | 4.944 | 3,313 |
| 2023-11-07 | 5.750 | 5.750 | 5.505 | 5.680 | 5.060 | 11,230 |
| 2023-11-06 | 5.600 | 5.760 | 5.320 | 5.760 | 5.131 | 23,667 |
| 2023-11-03 | 5.500 | 5.600 | 5.400 | 5.600 | 4.988 | 874 |
| 2023-11-02 | 5.200 | 5.480 | 5.200 | 5.480 | 4.881 | 11,913 |
| 2023-11-01 | 5.280 | 5.340 | 5.100 | 5.100 | 4.543 | 3,728 |
| 2023-10-31 | 5.350 | 5.400 | 5.280 | 5.280 | 4.703 | 9,099 |
| 2023-10-30 | 5.370 | 5.370 | 5.160 | 5.270 | 4.694 | 14,927 |
| 2023-10-27 | 5.500 | 5.500 | 5.230 | 5.370 | 4.783 | 15,657 |
| 2023-10-26 | 5.390 | 5.500 | 5.380 | 5.500 | 4.899 | 4,122 |
| 2023-10-25 | 5.460 | 5.460 | 5.310 | 5.310 | 4.730 | 6,373 |
| 2023-10-24 | 5.380 | 5.440 | 5.310 | 5.310 | 4.730 | 3,644 |
| 2023-10-23 | 5.600 | 5.600 | 5.350 | 5.350 | 4.766 | 1,817 |
| 2023-10-20 | 5.560 | 5.800 | 5.410 | 5.550 | 4.944 | 5,050 |
| 2023-10-19 | 5.830 | 5.830 | 5.500 | 5.810 | 5.175 | 4,022 |
| 2023-10-18 | 5.660 | 5.830 | 5.550 | 5.830 | 5.193 | 16,857 |
| 2023-10-17 | 5.640 | 5.820 | 5.610 | 5.820 | 5.184 | 7,826 |
| 2023-10-16 | 5.800 | 5.800 | 5.610 | 5.610 | 4.997 | 4,359 |
| 2023-10-13 | 5.800 | 5.800 | 5.680 | 5.800 | 5.167 | 1,217 |
| 2023-10-12 | 5.820 | 5.820 | 5.800 | 5.800 | 5.167 | 308 |
| 2023-10-11 | 5.780 | 5.830 | 5.690 | 5.700 | 5.077 | 9,405 |
| 2023-10-10 | 5.670 | 5.820 | 5.610 | 5.700 | 5.077 | 4,483 |
| 2023-10-09 | 5.740 | 5.770 | 5.560 | 5.770 | 5.140 | 6,774 |
| 2023-10-06 | 5.590 | 5.790 | 5.590 | 5.700 | 5.077 | 7,543 |
| 2023-10-05 | 5.610 | 5.790 | 5.590 | 5.590 | 4.979 | 185 |
| 2023-10-04 | 5.700 | 5.710 | 5.580 | 5.580 | 4.971 | 4,276 |
| 2023-10-03 | 5.680 | 5.780 | 5.550 | 5.770 | 5.140 | 12,551 |
| 2023-10-02 | 5.680 | 5.790 | 5.640 | 5.790 | 5.158 | 1,983 |
| 2023-09-29 | 5.830 | 5.830 | 5.620 | 5.680 | 5.060 | 7,835 |
| 2023-09-28 | 5.770 | 5.770 | 5.610 | 5.610 | 4.997 | 1,372 |
| 2023-09-27 | 5.770 | 5.780 | 5.750 | 5.770 | 5.140 | 19,663 |
| 2023-09-26 | 5.800 | 5.830 | 5.750 | 5.760 | 5.131 | 3,214 |
| 2023-09-25 | 5.830 | 5.830 | 5.580 | 5.790 | 5.158 | 2,055 |
| 2023-09-22 | 5.670 | 5.840 | 5.600 | 5.810 | 5.175 | 4,179 |
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.