Mercury NZ Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 5.340 | 5.490 | 5.340 | 5.490 | 4.631 | 6,941 |
| 2022-04-19 | 5.490 | 5.500 | 5.350 | 5.490 | 4.631 | 28,037 |
| 2022-04-14 | 5.400 | 5.530 | 5.390 | 5.470 | 4.614 | 19,388 |
| 2022-04-13 | 5.550 | 5.670 | 5.390 | 5.450 | 4.597 | 27,456 |
| 2022-04-12 | 5.530 | 5.600 | 5.420 | 5.420 | 4.572 | 30,220 |
| 2022-04-11 | 5.720 | 5.730 | 5.550 | 5.720 | 4.825 | 38,399 |
| 2022-04-08 | 5.850 | 5.850 | 5.630 | 5.630 | 4.749 | 9,565 |
| 2022-04-07 | 5.740 | 5.840 | 5.630 | 5.840 | 4.926 | 32,715 |
| 2022-04-06 | 5.680 | 5.680 | 5.550 | 5.680 | 4.791 | 17,849 |
| 2022-04-05 | 5.910 | 5.910 | 5.490 | 5.680 | 4.791 | 23,196 |
| 2022-04-04 | 5.650 | 5.970 | 5.470 | 5.970 | 5.036 | 32,168 |
| 2022-04-01 | 5.590 | 5.590 | 5.490 | 5.590 | 4.716 | 4,137 |
| 2022-03-31 | 5.590 | 5.590 | 5.470 | 5.590 | 4.716 | 18,775 |
| 2022-03-30 | 5.400 | 5.620 | 5.400 | 5.620 | 4.741 | 35,087 |
| 2022-03-29 | 5.360 | 5.380 | 5.290 | 5.320 | 4.488 | 16,109 |
| 2022-03-28 | 5.410 | 5.410 | 5.280 | 5.280 | 4.454 | 19,880 |
| 2022-03-25 | 5.410 | 5.410 | 5.330 | 5.410 | 4.564 | 4,177 |
| 2022-03-24 | 5.400 | 5.400 | 5.260 | 5.370 | 4.530 | 10,868 |
| 2022-03-23 | 5.350 | 5.370 | 5.310 | 5.370 | 4.530 | 3,439 |
| 2022-03-22 | 5.340 | 5.360 | 5.210 | 5.210 | 4.395 | 25,396 |
| 2022-03-21 | 5.310 | 5.440 | 5.250 | 5.420 | 4.572 | 38,095 |
| 2022-03-18 | 5.420 | 5.550 | 5.260 | 5.550 | 4.682 | 45,136 |
| 2022-03-17 | 5.450 | 5.560 | 5.420 | 5.500 | 4.640 | 30,092 |
| 2022-03-16 | 5.240 | 5.470 | 5.140 | 5.450 | 4.597 | 45,684 |
| 2022-03-15 | 5.300 | 5.300 | 5.220 | 5.250 | 4.366 | 18,772 |
| 2022-03-14 | 5.470 | 5.470 | 5.150 | 5.220 | 4.341 | 36,426 |
| 2022-03-11 | 5.270 | 5.440 | 5.210 | 5.440 | 4.524 | 18,313 |
| 2022-03-10 | 5.300 | 5.340 | 5.270 | 5.310 | 4.416 | 19,218 |
| 2022-03-09 | 5.330 | 5.430 | 5.260 | 5.280 | 4.391 | 33,486 |
| 2022-03-08 | 5.360 | 5.420 | 5.300 | 5.300 | 4.407 | 18,349 |
| 2022-03-07 | 5.460 | 5.520 | 5.360 | 5.360 | 4.457 | 13,478 |
| 2022-03-04 | 5.370 | 5.460 | 5.370 | 5.430 | 4.516 | 18,067 |
| 2022-03-03 | 5.520 | 5.520 | 5.360 | 5.360 | 4.457 | 9,781 |
| 2022-03-02 | 5.350 | 5.550 | 5.330 | 5.550 | 4.615 | 14,478 |
| 2022-03-01 | 5.380 | 5.470 | 5.300 | 5.300 | 4.407 | 32,839 |
| 2022-02-28 | 5.310 | 5.350 | 5.250 | 5.330 | 4.432 | 19,005 |
| 2022-02-25 | 5.360 | 5.370 | 5.210 | 5.350 | 4.449 | 23,793 |
| 2022-02-24 | 5.610 | 5.610 | 5.150 | 5.200 | 4.324 | 25,503 |
| 2022-02-23 | 5.700 | 5.760 | 5.310 | 5.310 | 4.416 | 13,066 |
| 2022-02-22 | 5.600 | 5.660 | 5.570 | 5.570 | 4.632 | 11,255 |
| 2022-02-21 | 5.510 | 5.660 | 5.470 | 5.660 | 4.707 | 5,339 |
| 2022-02-18 | 5.480 | 5.660 | 5.480 | 5.660 | 4.707 | 11,234 |
| 2022-02-17 | 5.420 | 5.550 | 5.420 | 5.550 | 4.615 | 3,077 |
| 2022-02-16 | 5.410 | 5.550 | 5.380 | 5.550 | 4.615 | 11,415 |
| 2022-02-15 | 5.390 | 5.490 | 5.310 | 5.310 | 4.416 | 8,161 |
| 2022-02-14 | 5.340 | 5.550 | 5.300 | 5.550 | 4.615 | 38,927 |
| 2022-02-11 | 5.570 | 5.570 | 5.170 | 5.170 | 4.299 | 12,275 |
| 2022-02-10 | 5.400 | 5.570 | 5.400 | 5.570 | 4.632 | 12,374 |
| 2022-02-09 | 5.400 | 5.520 | 5.270 | 5.520 | 4.590 | 13,185 |
| 2022-02-08 | 5.490 | 5.540 | 5.350 | 5.540 | 4.607 | 60,326 |
| 2022-02-07 | 5.460 | 5.630 | 5.460 | 5.550 | 4.615 | 5,043 |
| 2022-02-04 | 5.460 | 5.510 | 5.430 | 5.460 | 4.540 | 48,092 |
| 2022-02-03 | 5.310 | 5.540 | 5.260 | 5.420 | 4.507 | 88,889 |
| 2022-02-02 | 5.150 | 5.270 | 5.140 | 5.150 | 4.283 | 98,495 |
| 2022-02-01 | 5.270 | 5.290 | 5.060 | 5.150 | 4.283 | 89,061 |
| 2022-01-31 | 5.290 | 5.320 | 5.180 | 5.250 | 4.366 | 48,097 |
| 2022-01-28 | 5.340 | 5.360 | 5.070 | 5.070 | 4.216 | 38,617 |
| 2022-01-27 | 5.420 | 5.460 | 5.290 | 5.410 | 4.499 | 21,678 |
| 2022-01-25 | 5.410 | 5.600 | 5.390 | 5.520 | 4.590 | 34,109 |
| 2022-01-24 | 5.430 | 5.580 | 5.410 | 5.580 | 4.640 | 8,485 |
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.