Mercury NZ Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 5.400 | 5.555 | 5.340 | 5.555 | 5.413 | 6,672 |
| 2026-04-30 | 5.500 | 5.510 | 5.500 | 5.500 | 5.360 | 1,005 |
| 2026-04-29 | 5.580 | 5.580 | 5.430 | 5.440 | 5.301 | 7,051 |
| 2026-04-28 | 5.520 | 5.530 | 5.490 | 5.510 | 5.369 | 1,240 |
| 2026-04-27 | 5.470 | 5.530 | 5.470 | 5.480 | 5.340 | 1,626 |
| 2026-04-24 | 5.490 | 5.520 | 5.460 | 5.460 | 5.321 | 8,248 |
| 2026-04-23 | 5.390 | 5.500 | 5.390 | 5.390 | 5.253 | 4,991 |
| 2026-04-22 | 5.360 | 5.460 | 5.270 | 5.390 | 5.253 | 21,224 |
| 2026-04-21 | 5.370 | 5.380 | 5.280 | 5.280 | 5.145 | 4,049 |
| 2026-04-20 | 5.410 | 5.420 | 5.260 | 5.310 | 5.175 | 18,910 |
| 2026-04-17 | 5.450 | 5.450 | 5.410 | 5.410 | 5.272 | 1,283 |
| 2026-04-16 | 5.500 | 5.570 | 5.410 | 5.410 | 5.272 | 2,718 |
| 2026-04-15 | 5.480 | 5.750 | 5.480 | 5.500 | 5.360 | 42,977 |
| 2026-04-14 | 5.280 | 5.480 | 5.280 | 5.480 | 5.340 | 1,879 |
| 2026-04-13 | 5.390 | 5.420 | 5.260 | 5.270 | 5.136 | 3,218 |
| 2026-04-10 | 5.365 | 5.430 | 5.300 | 5.310 | 5.175 | 2,375 |
| 2026-04-09 | 5.230 | 5.400 | 5.220 | 5.240 | 5.106 | 3,732 |
| 2026-04-08 | 5.240 | 5.320 | 5.230 | 5.230 | 5.097 | 19,328 |
| 2026-04-07 | 5.140 | 5.240 | 5.140 | 5.220 | 5.087 | 3,173 |
| 2026-04-02 | 5.230 | 5.300 | 5.160 | 5.160 | 5.028 | 8,895 |
| 2026-04-01 | 5.230 | 5.260 | 5.130 | 5.230 | 5.097 | 19,835 |
| 2026-03-31 | 5.380 | 5.380 | 5.210 | 5.230 | 5.097 | 15,915 |
| 2026-03-30 | 5.490 | 5.490 | 5.210 | 5.380 | 5.243 | 6,384 |
| 2026-03-27 | 5.620 | 5.620 | 5.280 | 5.490 | 5.350 | 7,569 |
| 2026-03-26 | 5.280 | 5.630 | 5.270 | 5.630 | 5.486 | 15,433 |
| 2026-03-25 | 5.200 | 5.210 | 5.150 | 5.150 | 5.019 | 7,264 |
| 2026-03-24 | 5.660 | 5.660 | 5.200 | 5.240 | 5.106 | 17,411 |
| 2026-03-23 | 5.440 | 5.670 | 5.290 | 5.670 | 5.525 | 2,846 |
| 2026-03-20 | 5.210 | 5.530 | 5.210 | 5.420 | 5.282 | 26,908 |
| 2026-03-19 | 5.130 | 5.345 | 5.130 | 5.200 | 5.067 | 14,796 |
| 2026-03-18 | 5.290 | 5.300 | 5.120 | 5.120 | 4.989 | 1,073 |
| 2026-03-17 | 5.410 | 5.410 | 5.220 | 5.290 | 5.155 | 2,571 |
| 2026-03-16 | 5.260 | 5.420 | 5.215 | 5.420 | 5.282 | 7,994 |
| 2026-03-13 | 5.195 | 5.300 | 5.180 | 5.250 | 5.116 | 7,962 |
| 2026-03-12 | 5.250 | 5.260 | 5.080 | 5.190 | 5.058 | 7,875 |
| 2026-03-11 | 5.320 | 5.330 | 5.210 | 5.220 | 5.087 | 5,966 |
| 2026-03-10 | 5.240 | 5.355 | 5.200 | 5.320 | 5.184 | 6,031 |
| 2026-03-09 | 5.520 | 5.520 | 5.220 | 5.220 | 5.087 | 4,755 |
| 2026-03-06 | 5.370 | 5.515 | 5.370 | 5.515 | 5.374 | 610 |
| 2026-03-05 | 5.510 | 5.510 | 5.300 | 5.320 | 5.184 | 2,477 |
| 2026-03-04 | 5.370 | 5.530 | 5.230 | 5.530 | 5.389 | 5,055 |
| 2026-03-03 | 5.500 | 5.500 | 5.250 | 5.340 | 5.123 | 2,732 |
| 2026-03-02 | 5.380 | 5.500 | 5.340 | 5.500 | 5.276 | 7,355 |
| 2026-02-27 | 5.310 | 5.400 | 5.310 | 5.380 | 5.161 | 1,262 |
| 2026-02-26 | 5.190 | 5.360 | 5.190 | 5.310 | 5.094 | 12,628 |
| 2026-02-25 | 5.420 | 5.420 | 5.290 | 5.290 | 5.075 | 2,276 |
| 2026-02-24 | 5.270 | 5.420 | 5.120 | 5.420 | 5.200 | 11,524 |
| 2026-02-23 | 5.180 | 5.270 | 5.150 | 5.270 | 5.056 | 3,159 |
| 2026-02-20 | 5.310 | 5.310 | 5.170 | 5.170 | 4.960 | 8,930 |
| 2026-02-19 | 5.230 | 5.320 | 5.230 | 5.320 | 5.104 | 8,222 |
| 2026-02-18 | 5.310 | 5.310 | 5.230 | 5.230 | 5.017 | 6,751 |
| 2026-02-17 | 5.260 | 5.330 | 5.250 | 5.310 | 5.094 | 6,806 |
| 2026-02-16 | 5.370 | 5.370 | 5.210 | 5.240 | 5.027 | 15,674 |
| 2026-02-13 | 5.510 | 5.510 | 5.360 | 5.360 | 5.142 | 11,937 |
| 2026-02-12 | 5.410 | 5.510 | 5.410 | 5.510 | 5.286 | 6,008 |
| 2026-02-11 | 5.430 | 5.470 | 5.410 | 5.410 | 5.190 | 9,053 |
| 2026-02-10 | 5.600 | 5.600 | 5.410 | 5.420 | 5.200 | 7,212 |
| 2026-02-09 | 5.510 | 5.600 | 5.510 | 5.600 | 5.372 | 2,077 |
| 2026-02-06 | 5.530 | 5.530 | 5.510 | 5.510 | 5.286 | 822 |
| 2026-02-05 | 5.540 | 5.570 | 5.480 | 5.510 | 5.286 | 7,041 |
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.