Mercury NZ Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 5.030 | 5.200 | 5.030 | 5.070 | 4.361 | 4,734 |
| 2023-01-04 | 5.200 | 5.240 | 5.060 | 5.240 | 4.507 | 5,629 |
| 2023-01-03 | 5.140 | 5.240 | 5.010 | 5.240 | 4.507 | 2,630 |
| 2022-12-30 | 5.340 | 5.340 | 5.130 | 5.140 | 4.421 | 6,372 |
| 2022-12-29 | 5.150 | 5.330 | 5.150 | 5.300 | 4.559 | 7,176 |
| 2022-12-28 | 5.360 | 5.360 | 5.160 | 5.200 | 4.473 | 2,998 |
| 2022-12-23 | 5.280 | 5.350 | 5.260 | 5.340 | 4.593 | 2,686 |
| 2022-12-22 | 5.400 | 5.400 | 5.140 | 5.210 | 4.481 | 6,169 |
| 2022-12-21 | 5.450 | 5.450 | 5.160 | 5.160 | 4.438 | 4,714 |
| 2022-12-20 | 5.380 | 5.380 | 5.200 | 5.200 | 4.473 | 66,842 |
| 2022-12-19 | 5.400 | 5.490 | 5.330 | 5.490 | 4.722 | 1,598 |
| 2022-12-16 | 5.450 | 5.490 | 5.110 | 5.490 | 4.722 | 11,587 |
| 2022-12-15 | 5.330 | 5.450 | 5.190 | 5.450 | 4.688 | 10,566 |
| 2022-12-14 | 5.220 | 5.330 | 5.200 | 5.330 | 4.584 | 1,071 |
| 2022-12-13 | 5.290 | 5.290 | 5.120 | 5.290 | 4.550 | 691 |
| 2022-12-12 | 5.220 | 5.290 | 5.130 | 5.290 | 4.550 | 5,111 |
| 2022-12-09 | 5.290 | 5.290 | 5.200 | 5.290 | 4.550 | 1,232 |
| 2022-12-08 | 5.290 | 5.290 | 5.220 | 5.290 | 4.550 | 4,622 |
| 2022-12-07 | 5.200 | 5.290 | 5.200 | 5.290 | 4.550 | 5,855 |
| 2022-12-06 | 5.280 | 5.280 | 5.160 | 5.160 | 4.438 | 13,861 |
| 2022-12-05 | 5.290 | 5.290 | 5.160 | 5.280 | 4.541 | 10,472 |
| 2022-12-02 | 5.150 | 5.290 | 5.150 | 5.290 | 4.550 | 5,934 |
| 2022-12-01 | 5.120 | 5.170 | 5.020 | 5.170 | 4.447 | 16,045 |
| 2022-11-30 | 4.990 | 5.080 | 4.880 | 5.080 | 4.369 | 29,698 |
| 2022-11-29 | 4.920 | 4.990 | 4.710 | 4.990 | 4.292 | 18,374 |
| 2022-11-28 | 5.270 | 5.270 | 4.960 | 5.000 | 4.301 | 26,892 |
| 2022-11-25 | 4.990 | 5.320 | 4.950 | 5.320 | 4.576 | 65,269 |
| 2022-11-24 | 5.190 | 5.190 | 4.760 | 4.980 | 4.283 | 44,363 |
| 2022-11-23 | 5.350 | 5.350 | 5.110 | 5.150 | 4.430 | 25,296 |
| 2022-11-22 | 5.320 | 5.320 | 5.100 | 5.260 | 4.524 | 15,039 |
| 2022-11-21 | 5.150 | 5.430 | 5.150 | 5.320 | 4.576 | 22,249 |
| 2022-11-18 | 4.980 | 5.200 | 4.980 | 5.100 | 4.387 | 16,442 |
| 2022-11-17 | 4.990 | 4.990 | 4.890 | 4.980 | 4.283 | 8,489 |
| 2022-11-16 | 4.900 | 5.000 | 4.860 | 5.000 | 4.301 | 7,222 |
| 2022-11-15 | 5.000 | 5.000 | 4.910 | 5.000 | 4.301 | 8,489 |
| 2022-11-14 | 4.940 | 5.000 | 4.875 | 5.000 | 4.301 | 10,063 |
| 2022-11-11 | 4.900 | 5.000 | 4.830 | 4.880 | 4.197 | 18,997 |
| 2022-11-10 | 5.290 | 5.290 | 4.920 | 5.000 | 4.301 | 21,112 |
| 2022-11-09 | 5.140 | 5.170 | 5.040 | 5.040 | 4.335 | 9,868 |
| 2022-11-08 | 5.100 | 5.150 | 5.090 | 5.090 | 4.378 | 8,631 |
| 2022-11-07 | 5.290 | 5.290 | 5.120 | 5.240 | 4.507 | 9,453 |
| 2022-11-04 | 5.180 | 5.300 | 5.100 | 5.300 | 4.559 | 4,893 |
| 2022-11-03 | 5.290 | 5.290 | 5.120 | 5.120 | 4.404 | 4,025 |
| 2022-11-02 | 5.220 | 5.300 | 5.140 | 5.300 | 4.559 | 11,829 |
| 2022-11-01 | 5.360 | 5.360 | 5.140 | 5.300 | 4.559 | 15,770 |
| 2022-10-31 | 5.070 | 5.430 | 5.050 | 5.430 | 4.670 | 14,407 |
| 2022-10-28 | 4.990 | 5.030 | 4.950 | 4.970 | 4.275 | 22,969 |
| 2022-10-27 | 4.870 | 4.990 | 4.870 | 4.920 | 4.232 | 13,932 |
| 2022-10-26 | 4.840 | 4.870 | 4.810 | 4.870 | 4.189 | 13,559 |
| 2022-10-25 | 4.830 | 4.830 | 4.700 | 4.700 | 4.043 | 15,604 |
| 2022-10-24 | 4.880 | 4.920 | 4.830 | 4.830 | 4.154 | 8,443 |
| 2022-10-21 | 4.810 | 4.830 | 4.700 | 4.790 | 4.120 | 27,018 |
| 2022-10-20 | 4.670 | 4.770 | 4.650 | 4.670 | 4.017 | 25,480 |
| 2022-10-19 | 4.690 | 4.690 | 4.570 | 4.590 | 3.948 | 26,365 |
| 2022-10-18 | 4.640 | 4.850 | 4.600 | 4.850 | 4.172 | 24,115 |
| 2022-10-17 | 4.710 | 4.710 | 4.520 | 4.590 | 3.948 | 40,621 |
| 2022-10-14 | 4.700 | 4.850 | 4.690 | 4.850 | 4.172 | 14,760 |
| 2022-10-13 | 4.690 | 4.690 | 4.620 | 4.620 | 3.974 | 7,116 |
| 2022-10-12 | 4.680 | 4.760 | 4.670 | 4.690 | 4.034 | 8,048 |
| 2022-10-11 | 4.760 | 4.760 | 4.620 | 4.620 | 3.974 | 16,380 |
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.