Mercury NZ Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.610 | 5.690 | 5.560 | 5.560 | 5.418 | 2,863 |
| 2026-07-23 | 5.640 | 5.640 | 5.545 | 5.610 | 5.467 | 3,663 |
| 2026-07-22 | 5.600 | 5.650 | 5.560 | 5.650 | 5.506 | 840 |
| 2026-07-21 | 5.600 | 5.650 | 5.450 | 5.450 | 5.311 | 1,736 |
| 2026-07-20 | 5.680 | 5.790 | 5.590 | 5.790 | 5.642 | 3,740 |
| 2026-07-17 | 5.680 | 5.790 | 5.660 | 5.790 | 5.642 | 6,241 |
| 2026-07-16 | 5.450 | 5.790 | 5.450 | 5.650 | 5.506 | 2,288 |
| 2026-07-15 | 5.550 | 5.750 | 5.450 | 5.450 | 5.311 | 3,451 |
| 2026-07-14 | 5.690 | 5.760 | 5.540 | 5.550 | 5.408 | 2,409 |
| 2026-07-13 | 5.720 | 5.880 | 5.660 | 5.720 | 5.574 | 2,466 |
| 2026-07-10 | 5.600 | 5.600 | 5.600 | 5.600 | 5.457 | 0 |
| 2026-07-09 | 5.730 | 5.750 | 5.600 | 5.600 | 5.457 | 5,320 |
| 2026-07-08 | 5.690 | 5.730 | 5.620 | 5.730 | 5.584 | 4,525 |
| 2026-07-07 | 5.620 | 5.700 | 5.560 | 5.700 | 5.555 | 1,937 |
| 2026-07-06 | 5.460 | 5.650 | 5.460 | 5.650 | 5.506 | 5,046 |
| 2026-07-03 | 5.430 | 5.640 | 5.430 | 5.440 | 5.301 | 2,375 |
| 2026-07-02 | 5.630 | 5.630 | 5.420 | 5.420 | 5.282 | 6,270 |
| 2026-07-01 | 5.430 | 5.640 | 5.420 | 5.420 | 5.282 | 1,234 |
| 2026-06-30 | 5.430 | 5.625 | 5.420 | 5.420 | 5.282 | 2,546 |
| 2026-06-29 | 5.450 | 5.460 | 5.410 | 5.420 | 5.282 | 13,616 |
| 2026-06-26 | 5.450 | 5.560 | 5.450 | 5.450 | 5.311 | 6,813 |
| 2026-06-25 | 5.550 | 5.610 | 5.520 | 5.520 | 5.379 | 3,254 |
| 2026-06-24 | 5.610 | 5.655 | 5.450 | 5.450 | 5.311 | 10,942 |
| 2026-06-23 | 5.780 | 5.780 | 5.610 | 5.610 | 5.467 | 1,874 |
| 2026-06-22 | 5.600 | 5.790 | 5.580 | 5.790 | 5.642 | 2,623 |
| 2026-06-19 | 5.490 | 5.690 | 5.460 | 5.690 | 5.545 | 3,863 |
| 2026-06-18 | 5.650 | 5.650 | 5.450 | 5.450 | 5.311 | 5,411 |
| 2026-06-17 | 5.580 | 5.650 | 5.580 | 5.590 | 5.447 | 2,199 |
| 2026-06-16 | 5.620 | 5.690 | 5.580 | 5.580 | 5.438 | 11,733 |
| 2026-06-15 | 5.600 | 5.750 | 5.600 | 5.620 | 5.477 | 6,279 |
| 2026-06-12 | 5.710 | 5.730 | 5.600 | 5.600 | 5.457 | 1,162 |
| 2026-06-11 | 5.570 | 5.700 | 5.550 | 5.580 | 5.438 | 4,169 |
| 2026-06-10 | 5.610 | 5.710 | 5.550 | 5.570 | 5.428 | 6,147 |
| 2026-06-09 | 5.735 | 5.735 | 5.600 | 5.610 | 5.467 | 12,680 |
| 2026-06-05 | 5.670 | 5.870 | 5.670 | 5.720 | 5.574 | 5,400 |
| 2026-06-04 | 5.860 | 5.860 | 5.660 | 5.660 | 5.516 | 4,818 |
| 2026-06-03 | 5.780 | 5.860 | 5.740 | 5.860 | 5.711 | 5,401 |
| 2026-06-02 | 5.710 | 5.850 | 5.660 | 5.660 | 5.516 | 5,219 |
| 2026-06-01 | 5.800 | 5.800 | 5.720 | 5.720 | 5.574 | 39 |
| 2026-05-29 | 5.750 | 5.870 | 5.670 | 5.870 | 5.720 | 7,891 |
| 2026-05-28 | 5.590 | 5.750 | 5.590 | 5.610 | 5.467 | 2,962 |
| 2026-05-27 | 5.600 | 5.690 | 5.570 | 5.580 | 5.438 | 11,106 |
| 2026-05-26 | 5.700 | 5.810 | 5.570 | 5.600 | 5.457 | 3,076 |
| 2026-05-25 | 5.750 | 5.790 | 5.630 | 5.750 | 5.603 | 6,459 |
| 2026-05-22 | 5.690 | 5.750 | 5.540 | 5.540 | 5.399 | 6,611 |
| 2026-05-21 | 5.700 | 5.700 | 5.600 | 5.700 | 5.555 | 5,146 |
| 2026-05-20 | 5.580 | 5.720 | 5.580 | 5.700 | 5.555 | 2,184 |
| 2026-05-19 | 5.700 | 5.830 | 5.520 | 5.580 | 5.438 | 8,415 |
| 2026-05-18 | 5.800 | 5.810 | 5.700 | 5.700 | 5.555 | 10,393 |
| 2026-05-15 | 5.780 | 5.790 | 5.665 | 5.790 | 5.642 | 3,805 |
| 2026-05-14 | 5.700 | 5.800 | 5.680 | 5.800 | 5.652 | 26,332 |
| 2026-05-13 | 5.550 | 5.890 | 5.550 | 5.690 | 5.545 | 8,096 |
| 2026-05-12 | 5.630 | 5.740 | 5.540 | 5.540 | 5.399 | 6,783 |
| 2026-05-11 | 5.520 | 5.650 | 5.520 | 5.630 | 5.486 | 9,494 |
| 2026-05-08 | 5.450 | 5.600 | 5.450 | 5.520 | 5.379 | 7,343 |
| 2026-05-07 | 5.580 | 5.600 | 5.440 | 5.450 | 5.311 | 2,471 |
| 2026-05-06 | 5.560 | 5.600 | 5.530 | 5.580 | 5.438 | 3,665 |
| 2026-05-05 | 5.550 | 5.580 | 5.450 | 5.580 | 5.438 | 2,554 |
| 2026-05-04 | 5.550 | 5.600 | 5.420 | 5.420 | 5.282 | 57,426 |
| 2026-05-01 | 5.400 | 5.555 | 5.340 | 5.555 | 5.413 | 6,672 |
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.