Mercury NZ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	5.860	5.940	5.840	5.860	5.110	14,009
2023-06-28	5.820	5.970	5.820	5.850	5.101	7,935
2023-06-27	5.760	5.870	5.750	5.750	5.014	2,856
2023-06-26	5.850	5.930	5.710	5.710	4.979	10,488
2023-06-23	5.890	5.930	5.780	5.880	5.127	2,147
2023-06-22	5.800	5.880	5.690	5.880	5.127	1,607
2023-06-21	5.750	5.880	5.750	5.880	5.127	10,572
2023-06-20	5.760	5.880	5.620	5.690	4.962	8,218
2023-06-19	5.790	5.790	5.620	5.620	4.900	2,163
2023-06-16	5.720	5.920	5.630	5.920	5.162	7,134
2023-06-15	5.920	5.920	5.590	5.620	4.900	37,979
2023-06-14	5.630	5.930	5.600	5.930	5.171	16,686
2023-06-13	5.660	5.680	5.600	5.630	4.909	38,672
2023-06-09	5.840	5.850	5.650	5.650	4.927	20,818
2023-06-08	5.960	5.960	5.750	5.850	5.101	16,069
2023-06-07	5.990	6.070	5.910	5.960	5.197	27,337
2023-06-06	6.120	6.160	5.970	5.970	5.206	13,331
2023-06-05	5.950	6.090	5.920	6.030	5.258	3,036
2023-06-02	6.100	6.140	5.950	5.950	5.188	4,004
2023-06-01	5.980	6.100	5.975	6.100	5.319	11,534
2023-05-31	5.770	5.990	5.770	5.990	5.223	3,046
2023-05-30	5.800	5.810	5.760	5.770	5.031	22,163
2023-05-29	5.900	5.990	5.800	5.990	5.223	15,591
2023-05-26	5.920	6.040	5.820	5.820	5.075	3,413
2023-05-25	5.980	5.980	5.860	5.860	5.110	7,008
2023-05-24	6.020	6.130	5.880	5.980	5.214	8,864
2023-05-23	5.980	6.100	5.980	5.980	5.214	311
2023-05-22	6.190	6.220	5.970	6.070	5.293	9,429
2023-05-19	6.160	6.160	5.980	6.160	5.371	6,006
2023-05-18	5.950	6.170	5.950	6.170	5.380	24,681
2023-05-17	6.030	6.040	5.830	5.830	5.084	3,352
2023-05-16	6.030	6.030	5.940	6.010	5.241	1,232
2023-05-15	5.950	6.040	5.950	6.040	5.267	14,015
2023-05-12	6.100	6.100	5.930	5.930	5.171	1,186
2023-05-11	6.160	6.160	6.100	6.100	5.319	4,286
2023-05-10	6.040	6.180	6.040	6.180	5.389	18,098
2023-05-09	5.940	6.040	5.910	6.040	5.267	23,845
2023-05-08	5.820	5.980	5.820	5.940	5.180	7,975
2023-05-05	5.800	6.050	5.750	5.800	5.057	1,032
2023-05-04	6.040	6.040	5.700	5.700	4.970	1,143
2023-05-03	6.000	6.060	5.910	5.910	5.153	11,917
2023-05-02	5.950	6.000	5.770	6.000	5.232	30,812
2023-05-01	5.880	5.950	5.660	5.950	5.188	2,999
2023-04-28	5.800	5.880	5.800	5.880	5.127	722
2023-04-27	5.780	5.880	5.760	5.880	5.127	2,238
2023-04-26	5.700	5.830	5.600	5.600	4.883	6,420
2023-04-24	5.790	5.790	5.620	5.790	5.049	1,961
2023-04-21	5.810	5.810	5.610	5.810	5.066	1,236
2023-04-20	5.820	5.820	5.600	5.600	4.883	842
2023-04-19	5.630	5.840	5.600	5.840	5.092	3,695
2023-04-18	5.840	5.840	5.610	5.610	4.892	2,299
2023-04-17	5.730	5.840	5.700	5.700	4.970	2,771
2023-04-14	5.890	5.890	5.630	5.630	4.909	5,633
2023-04-13	5.840	5.930	5.790	5.930	5.171	4,975
2023-04-12	5.950	5.950	5.810	5.820	5.075	3,193
2023-04-11	5.760	5.930	5.760	5.930	5.171	7,876
2023-04-06	5.950	5.950	5.730	5.930	5.171	7,992
2023-04-05	5.880	5.980	5.870	5.980	5.214	9,052
2023-04-04	5.840	5.900	5.690	5.870	5.118	16,396
2023-04-03	5.930	5.980	5.880	5.970	5.206	10,953

← NewerPage 15 of 22 · 1,265 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.