Mercury NZ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	5.900	5.970	5.830	5.950	5.188	14,406
2023-03-30	5.850	5.880	5.780	5.880	5.127	3,881
2023-03-29	5.780	5.890	5.730	5.860	5.110	2,451
2023-03-28	5.650	5.780	5.650	5.780	5.040	9,516
2023-03-27	5.770	5.770	5.550	5.550	4.839	3,942
2023-03-24	5.670	5.770	5.610	5.770	5.031	251
2023-03-23	5.610	5.630	5.500	5.530	4.822	8,848
2023-03-22	5.850	5.850	5.600	5.610	4.892	5,736
2023-03-21	5.740	5.780	5.700	5.780	5.040	5,101
2023-03-20	5.750	5.800	5.700	5.700	4.970	8,030
2023-03-17	5.760	5.820	5.680	5.680	4.953	6,397
2023-03-16	5.820	5.980	5.760	5.980	5.214	18,466
2023-03-15	5.990	5.990	5.785	5.990	5.223	8,478
2023-03-14	5.780	5.990	5.780	5.940	5.109	19,701
2023-03-13	5.720	5.870	5.720	5.780	4.971	17,103
2023-03-10	5.800	5.810	5.750	5.810	4.997	13,003
2023-03-09	5.940	5.980	5.800	5.960	5.126	6,722
2023-03-08	5.980	5.980	5.880	5.930	5.100	5,202
2023-03-07	5.980	5.990	5.840	5.990	5.152	7,030
2023-03-06	5.990	5.990	5.900	5.930	5.100	15,916
2023-03-03	5.860	5.990	5.860	5.990	5.152	14,531
2023-03-02	5.900	5.920	5.850	5.880	5.057	8,676
2023-03-01	5.780	5.900	5.780	5.900	5.075	3,251
2023-02-28	5.710	5.910	5.710	5.760	4.954	16,720
2023-02-27	5.860	5.860	5.550	5.660	4.868	7,027
2023-02-24	5.700	5.910	5.690	5.910	5.083	45,253
2023-02-23	5.670	5.740	5.560	5.600	4.817	41,714
2023-02-22	5.540	5.660	5.510	5.580	4.799	19,771
2023-02-21	5.600	5.600	5.470	5.470	4.705	87,310
2023-02-20	5.650	5.820	5.550	5.650	4.860	9,350
2023-02-17	5.890	5.900	5.650	5.650	4.860	8,864
2023-02-16	5.790	5.900	5.740	5.870	5.049	29,691
2023-02-15	5.800	5.810	5.650	5.810	4.997	11,933
2023-02-14	5.800	5.810	5.780	5.810	4.997	32,778
2023-02-13	5.810	5.810	5.690	5.810	4.997	6,849
2023-02-10	5.760	5.790	5.570	5.790	4.980	13,181
2023-02-09	5.500	5.840	5.500	5.810	4.997	10,720
2023-02-08	5.720	5.820	5.500	5.500	4.731	4,902
2023-02-07	5.880	5.880	5.680	5.720	4.920	12,377
2023-02-06	5.890	5.890	5.700	5.720	4.920	1,943
2023-02-03	5.800	5.900	5.630	5.900	5.075	11,632
2023-02-02	5.580	5.800	5.580	5.760	4.954	23,927
2023-02-01	5.410	5.640	5.370	5.540	4.765	8,661
2023-01-31	5.370	5.490	5.310	5.490	4.722	11,623
2023-01-30	5.400	5.510	5.370	5.370	4.619	6,796
2023-01-27	5.440	5.510	5.430	5.500	4.731	6,243
2023-01-25	5.360	5.450	5.310	5.360	4.610	8,068
2023-01-24	5.520	5.520	5.350	5.360	4.610	2,344
2023-01-23	5.530	5.530	5.250	5.510	4.739	9,699
2023-01-20	5.480	5.510	5.450	5.510	4.739	7,084
2023-01-19	5.460	5.480	5.440	5.480	4.713	1,681
2023-01-18	5.490	5.490	5.410	5.460	4.696	1,695
2023-01-17	5.250	5.440	5.250	5.440	4.679	9,051
2023-01-16	5.170	5.280	5.170	5.280	4.541	18,073
2023-01-13	5.280	5.300	5.100	5.100	4.387	5,897
2023-01-12	5.250	5.250	5.190	5.220	4.490	14,299
2023-01-11	5.200	5.250	5.200	5.230	4.498	6,782
2023-01-10	5.100	5.230	5.080	5.080	4.369	2,103
2023-01-09	5.180	5.220	5.100	5.220	4.490	6,555
2023-01-06	5.170	5.240	5.110	5.240	4.507	3,994

← NewerPage 16 of 22 · 1,269 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.