Mercury NZ Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 5.430 | 5.550 | 5.430 | 5.550 | 5.324 | 1,349 |
| 2026-02-03 | 5.450 | 5.460 | 5.410 | 5.430 | 5.209 | 1,631 |
| 2026-02-02 | 5.500 | 5.530 | 5.440 | 5.440 | 5.219 | 2,950 |
| 2026-01-30 | 5.410 | 5.500 | 5.410 | 5.440 | 5.219 | 4,499 |
| 2026-01-29 | 5.470 | 5.520 | 5.410 | 5.410 | 5.190 | 12,103 |
| 2026-01-28 | 5.530 | 5.530 | 5.410 | 5.470 | 5.248 | 2,035 |
| 2026-01-27 | 5.500 | 5.510 | 5.450 | 5.510 | 5.286 | 2,619 |
| 2026-01-23 | 5.560 | 5.560 | 5.460 | 5.500 | 5.276 | 834 |
| 2026-01-22 | 5.510 | 5.550 | 5.510 | 5.550 | 5.324 | 2,883 |
| 2026-01-21 | 5.550 | 5.590 | 5.470 | 5.470 | 5.248 | 695 |
| 2026-01-20 | 5.550 | 5.610 | 5.490 | 5.490 | 5.267 | 5,110 |
| 2026-01-19 | 5.490 | 5.610 | 5.490 | 5.570 | 5.343 | 6,997 |
| 2026-01-16 | 5.510 | 5.550 | 5.490 | 5.500 | 5.276 | 2,109 |
| 2026-01-15 | 5.640 | 5.640 | 5.490 | 5.500 | 5.276 | 967 |
| 2026-01-14 | 5.550 | 5.640 | 5.480 | 5.640 | 5.411 | 6,569 |
| 2026-01-13 | 5.660 | 5.660 | 5.530 | 5.540 | 5.315 | 3,273 |
| 2026-01-12 | 5.470 | 5.670 | 5.470 | 5.670 | 5.439 | 3,421 |
| 2026-01-09 | 5.650 | 5.650 | 5.580 | 5.610 | 5.382 | 1,407 |
| 2026-01-08 | 5.650 | 5.670 | 5.530 | 5.630 | 5.401 | 7,275 |
| 2026-01-07 | 5.630 | 5.640 | 5.535 | 5.640 | 5.411 | 1,078 |
| 2026-01-06 | 5.530 | 5.630 | 5.530 | 5.560 | 5.334 | 1,530 |
| 2026-01-05 | 5.640 | 5.640 | 5.530 | 5.530 | 5.305 | 1,724 |
| 2026-01-02 | 5.650 | 5.650 | 5.530 | 5.630 | 5.401 | 1,243 |
| 2025-12-31 | 5.650 | 5.650 | 5.520 | 5.650 | 5.420 | 900 |
| 2025-12-30 | 5.460 | 5.590 | 5.460 | 5.510 | 5.286 | 10,944 |
| 2025-12-29 | 5.590 | 5.590 | 5.460 | 5.470 | 5.248 | 903 |
| 2025-12-24 | 5.510 | 5.580 | 5.510 | 5.580 | 5.353 | 4,068 |
| 2025-12-23 | 5.530 | 5.570 | 5.480 | 5.500 | 5.276 | 3,155 |
| 2025-12-22 | 5.470 | 5.590 | 5.470 | 5.520 | 5.296 | 852 |
| 2025-12-19 | 5.570 | 5.600 | 5.450 | 5.460 | 5.238 | 2,485 |
| 2025-12-18 | 5.480 | 5.480 | 5.320 | 5.440 | 5.219 | 16,598 |
| 2025-12-17 | 5.460 | 5.510 | 5.460 | 5.480 | 5.257 | 12,062 |
| 2025-12-16 | 5.390 | 5.500 | 5.390 | 5.460 | 5.238 | 10,321 |
| 2025-12-15 | 5.600 | 5.600 | 5.280 | 5.390 | 5.171 | 4,212 |
| 2025-12-12 | 5.490 | 5.600 | 5.400 | 5.600 | 5.372 | 4,887 |
| 2025-12-11 | 5.480 | 5.500 | 5.400 | 5.420 | 5.200 | 1,336 |
| 2025-12-10 | 5.500 | 5.500 | 5.430 | 5.480 | 5.257 | 9,800 |
| 2025-12-09 | 5.570 | 5.570 | 5.400 | 5.400 | 5.180 | 8,078 |
| 2025-12-08 | 5.620 | 5.620 | 5.430 | 5.450 | 5.228 | 1,521 |
| 2025-12-05 | 5.550 | 5.630 | 5.450 | 5.630 | 5.401 | 11,916 |
| 2025-12-04 | 5.680 | 5.680 | 5.500 | 5.590 | 5.363 | 2,949 |
| 2025-12-03 | 5.550 | 5.680 | 5.410 | 5.680 | 5.449 | 11,973 |
| 2025-12-02 | 5.460 | 5.740 | 5.400 | 5.740 | 5.507 | 5,528 |
| 2025-12-01 | 5.540 | 5.560 | 5.460 | 5.460 | 5.238 | 13,239 |
| 2025-11-28 | 5.480 | 5.530 | 5.480 | 5.530 | 5.305 | 447 |
| 2025-11-27 | 5.660 | 5.660 | 5.480 | 5.480 | 5.257 | 2,160 |
| 2025-11-26 | 5.470 | 5.700 | 5.470 | 5.660 | 5.430 | 5,153 |
| 2025-11-25 | 5.520 | 5.660 | 5.470 | 5.470 | 5.248 | 4,839 |
| 2025-11-24 | 5.520 | 5.620 | 5.505 | 5.520 | 5.296 | 16,820 |
| 2025-11-21 | 5.550 | 5.600 | 5.520 | 5.520 | 5.296 | 2,420 |
| 2025-11-20 | 5.550 | 5.600 | 5.430 | 5.430 | 5.209 | 2,430 |
| 2025-11-19 | 5.570 | 5.570 | 5.470 | 5.470 | 5.248 | 2,161 |
| 2025-11-18 | 5.610 | 5.640 | 5.520 | 5.570 | 5.343 | 10,096 |
| 2025-11-17 | 5.610 | 5.660 | 5.600 | 5.660 | 5.430 | 712 |
| 2025-11-14 | 5.660 | 5.660 | 5.600 | 5.600 | 5.372 | 1,026 |
| 2025-11-13 | 5.630 | 5.660 | 5.630 | 5.650 | 5.420 | 5,204 |
| 2025-11-12 | 5.640 | 5.660 | 5.610 | 5.630 | 5.401 | 3,139 |
| 2025-11-11 | 5.670 | 5.680 | 5.620 | 5.640 | 5.411 | 5,239 |
| 2025-11-10 | 5.690 | 5.690 | 5.600 | 5.670 | 5.439 | 1,677 |
| 2025-11-07 | 5.650 | 5.680 | 5.610 | 5.620 | 5.391 | 4,031 |
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.