Mercury NZ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	5.610	5.630	5.410	5.410	4.499	8,474
2022-01-20	5.600	5.680	5.560	5.680	4.723	15,568
2022-01-19	5.710	5.750	5.670	5.670	4.715	5,685
2022-01-18	5.760	5.760	5.680	5.740	4.773	15,473
2022-01-17	5.720	5.840	5.700	5.840	4.856	4,204
2022-01-14	5.750	5.850	5.640	5.740	4.773	10,322
2022-01-13	5.710	5.870	5.630	5.870	4.881	13,856
2022-01-12	5.720	5.770	5.600	5.760	4.790	39,577
2022-01-11	5.790	5.840	5.580	5.780	4.807	65,023
2022-01-10	5.890	6.010	5.760	6.010	4.998	9,663
2022-01-07	5.800	6.000	5.800	6.000	4.990	12,769
2022-01-06	5.940	5.950	5.780	5.950	4.948	24,796
2022-01-05	5.770	6.020	5.770	5.940	4.940	27,977
2022-01-04	5.760	5.820	5.760	5.780	4.807	11,394
2021-12-31	5.750	5.760	5.720	5.730	4.765	6,847
2021-12-30	5.670	5.780	5.660	5.660	4.707	9,262
2021-12-29	5.780	5.780	5.650	5.670	4.715	27,692
2021-12-24	5.760	5.840	5.740	5.830	4.848	5,141
2021-12-23	5.830	5.850	5.710	5.850	4.865	11,704
2021-12-22	5.820	5.900	5.820	5.900	4.906	9,651
2021-12-21	5.710	5.840	5.710	5.800	4.823	22,694
2021-12-20	5.740	5.890	5.690	5.890	4.898	18,340
2021-12-17	5.760	5.830	5.650	5.650	4.698	18,307
2021-12-16	5.720	5.940	5.650	5.940	4.940	46,915
2021-12-15	5.940	5.950	5.650	5.950	4.948	24,389
2021-12-14	5.810	5.910	5.660	5.910	4.915	12,971
2021-12-13	5.750	5.950	5.660	5.950	4.948	17,008
2021-12-10	5.600	5.670	5.600	5.620	4.674	7,572
2021-12-09	5.690	5.690	5.640	5.650	4.698	5,141
2021-12-08	5.610	5.760	5.600	5.650	4.698	36,277
2021-12-07	5.700	5.900	5.500	5.900	4.906	30,518
2021-12-06	5.800	5.800	5.580	5.610	4.665	38,529
2021-12-03	5.910	5.960	5.720	5.960	4.956	8,519
2021-12-02	5.850	5.900	5.780	5.900	4.906	13,418
2021-12-01	5.820	5.940	5.780	5.940	4.940	6,290
2021-11-30	5.660	5.840	5.640	5.840	4.856	17,171
2021-11-29	5.600	5.680	5.510	5.670	4.715	18,569
2021-11-26	5.790	5.790	5.510	5.510	4.582	46,789
2021-11-25	5.720	5.900	5.720	5.870	4.881	12,837
2021-11-24	5.620	5.720	5.580	5.720	4.757	18,235
2021-11-23	5.540	5.700	5.540	5.700	4.740	5,782
2021-11-22	5.570	5.810	5.510	5.810	4.832	48,384
2021-11-19	5.750	5.750	5.570	5.570	4.632	9,853
2021-11-18	5.730	5.770	5.570	5.570	4.632	18,533
2021-11-17	5.640	5.830	5.620	5.620	4.674	28,616
2021-11-16	5.830	5.880	5.610	5.880	4.890	21,185
2021-11-15	5.800	5.840	5.740	5.830	4.848	15,893
2021-11-12	5.840	5.960	5.770	5.800	4.823	11,866
2021-11-11	5.820	5.910	5.780	5.910	4.915	15,687
2021-11-10	5.860	5.860	5.760	5.860	4.873	13,155
2021-11-09	5.900	5.910	5.760	5.760	4.790	10,507
2021-11-08	5.830	5.900	5.760	5.810	4.832	20,862
2021-11-05	5.800	5.890	5.760	5.850	4.865	18,495
2021-11-04	5.890	5.890	5.800	5.850	4.865	6,822
2021-11-03	5.890	5.930	5.840	5.910	4.915	39,151
2021-11-02	5.860	5.890	5.770	5.780	4.807	7,397
2021-11-01	5.820	5.960	5.800	5.960	4.956	8,131
2021-10-29	5.830	5.970	5.780	5.970	4.965	10,911
2021-10-28	5.800	5.870	5.760	5.770	4.798	26,605
2021-10-27	5.930	5.970	5.810	5.950	4.948	9,074

← NewerPage 21 of 22 · 1,265 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.