Mercury NZ Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 4.790 | 4.790 | 4.620 | 4.760 | 4.094 | 22,588 |
| 2022-10-07 | 4.820 | 4.840 | 4.720 | 4.720 | 4.060 | 21,336 |
| 2022-10-06 | 4.950 | 4.990 | 4.850 | 4.890 | 4.206 | 12,713 |
| 2022-10-05 | 4.990 | 4.990 | 4.890 | 4.930 | 4.240 | 12,208 |
| 2022-10-04 | 4.890 | 4.890 | 4.720 | 4.800 | 4.129 | 39,762 |
| 2022-10-03 | 4.930 | 5.010 | 4.810 | 4.840 | 4.163 | 33,196 |
| 2022-09-30 | 5.120 | 5.120 | 4.900 | 4.930 | 4.240 | 47,914 |
| 2022-09-29 | 5.040 | 5.180 | 5.010 | 5.180 | 4.455 | 19,376 |
| 2022-09-28 | 5.040 | 5.200 | 4.870 | 5.200 | 4.473 | 22,371 |
| 2022-09-27 | 5.120 | 5.140 | 5.030 | 5.030 | 4.326 | 13,915 |
| 2022-09-26 | 5.250 | 5.250 | 5.120 | 5.220 | 4.490 | 4,839 |
| 2022-09-23 | 5.420 | 5.420 | 5.160 | 5.410 | 4.653 | 13,159 |
| 2022-09-21 | 5.330 | 5.400 | 5.250 | 5.400 | 4.645 | 18,507 |
| 2022-09-20 | 5.340 | 5.360 | 5.290 | 5.290 | 4.550 | 4,906 |
| 2022-09-19 | 5.450 | 5.450 | 5.340 | 5.450 | 4.688 | 36,121 |
| 2022-09-16 | 5.430 | 5.490 | 5.260 | 5.310 | 4.567 | 70,619 |
| 2022-09-15 | 5.420 | 5.420 | 5.250 | 5.400 | 4.645 | 10,763 |
| 2022-09-14 | 5.440 | 5.450 | 5.200 | 5.450 | 4.688 | 10,766 |
| 2022-09-13 | 5.500 | 5.500 | 5.380 | 5.500 | 4.640 | 3,370 |
| 2022-09-12 | 5.440 | 5.500 | 5.420 | 5.500 | 4.640 | 12,017 |
| 2022-09-09 | 5.460 | 5.460 | 5.390 | 5.460 | 4.606 | 12,428 |
| 2022-09-08 | 5.500 | 5.500 | 5.340 | 5.340 | 4.505 | 9,100 |
| 2022-09-07 | 5.430 | 5.500 | 5.330 | 5.500 | 4.640 | 13,833 |
| 2022-09-06 | 5.470 | 5.490 | 5.310 | 5.310 | 4.479 | 22,298 |
| 2022-09-05 | 5.480 | 5.580 | 5.400 | 5.500 | 4.640 | 16,173 |
| 2022-09-02 | 5.240 | 5.480 | 5.210 | 5.480 | 4.623 | 24,370 |
| 2022-09-01 | 5.220 | 5.310 | 5.200 | 5.310 | 4.479 | 11,903 |
| 2022-08-31 | 5.340 | 5.340 | 5.120 | 5.220 | 4.403 | 22,182 |
| 2022-08-30 | 5.320 | 5.380 | 5.260 | 5.310 | 4.479 | 19,127 |
| 2022-08-29 | 5.380 | 5.380 | 5.210 | 5.320 | 4.488 | 28,562 |
| 2022-08-26 | 5.510 | 5.510 | 5.310 | 5.430 | 4.581 | 43,064 |
| 2022-08-25 | 5.600 | 5.630 | 5.500 | 5.630 | 4.749 | 27,380 |
| 2022-08-24 | 5.780 | 5.780 | 5.550 | 5.610 | 4.732 | 13,831 |
| 2022-08-23 | 5.770 | 5.800 | 5.590 | 5.720 | 4.825 | 37,961 |
| 2022-08-22 | 5.800 | 5.900 | 5.650 | 5.830 | 4.918 | 75,766 |
| 2022-08-19 | 5.770 | 5.900 | 5.530 | 5.800 | 4.893 | 50,154 |
| 2022-08-18 | 5.800 | 5.960 | 5.640 | 5.640 | 4.758 | 16,559 |
| 2022-08-17 | 5.840 | 5.950 | 5.710 | 5.950 | 5.019 | 13,372 |
| 2022-08-16 | 5.930 | 5.990 | 5.680 | 5.780 | 4.876 | 65,840 |
| 2022-08-15 | 6.030 | 6.120 | 5.840 | 6.120 | 5.163 | 35,436 |
| 2022-08-12 | 5.940 | 6.070 | 5.930 | 5.940 | 5.011 | 49,340 |
| 2022-08-11 | 5.920 | 5.940 | 5.880 | 5.900 | 4.977 | 19,742 |
| 2022-08-10 | 5.870 | 5.950 | 5.650 | 5.650 | 4.766 | 24,013 |
| 2022-08-09 | 5.740 | 5.890 | 5.710 | 5.870 | 4.952 | 15,306 |
| 2022-08-08 | 5.950 | 5.950 | 5.690 | 5.770 | 4.867 | 8,053 |
| 2022-08-05 | 5.850 | 5.860 | 5.750 | 5.850 | 4.935 | 27,246 |
| 2022-08-04 | 5.780 | 5.940 | 5.680 | 5.680 | 4.791 | 13,714 |
| 2022-08-03 | 5.590 | 5.800 | 5.560 | 5.780 | 4.876 | 16,556 |
| 2022-08-02 | 5.490 | 5.580 | 5.360 | 5.570 | 4.699 | 32,339 |
| 2022-08-01 | 5.520 | 5.580 | 5.500 | 5.580 | 4.707 | 17,318 |
| 2022-07-29 | 5.370 | 5.470 | 5.370 | 5.470 | 4.614 | 9,759 |
| 2022-07-28 | 5.380 | 5.460 | 5.360 | 5.370 | 4.530 | 9,253 |
| 2022-07-27 | 5.420 | 5.420 | 5.350 | 5.410 | 4.564 | 16,358 |
| 2022-07-26 | 5.400 | 5.440 | 5.270 | 5.440 | 4.589 | 8,279 |
| 2022-07-25 | 5.310 | 5.440 | 5.290 | 5.430 | 4.581 | 14,146 |
| 2022-07-22 | 5.450 | 5.480 | 5.300 | 5.310 | 4.479 | 18,079 |
| 2022-07-21 | 5.450 | 5.450 | 5.340 | 5.450 | 4.597 | 16,719 |
| 2022-07-20 | 5.470 | 5.470 | 5.220 | 5.360 | 4.522 | 36,147 |
| 2022-07-19 | 5.560 | 5.560 | 5.380 | 5.420 | 4.572 | 17,334 |
| 2022-07-18 | 5.320 | 5.520 | 5.300 | 5.460 | 4.606 | 27,024 |
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.