Mercury NZ Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 5.660 | 5.680 | 5.620 | 5.680 | 5.330 | 7,477 |
| 2025-08-13 | 5.740 | 5.740 | 5.630 | 5.630 | 5.283 | 1,998 |
| 2025-08-12 | 5.740 | 5.750 | 5.620 | 5.740 | 5.386 | 4,682 |
| 2025-08-11 | 5.680 | 5.750 | 5.640 | 5.740 | 5.386 | 10,085 |
| 2025-08-08 | 5.690 | 5.690 | 5.610 | 5.690 | 5.339 | 5,752 |
| 2025-08-07 | 5.720 | 5.720 | 5.580 | 5.680 | 5.330 | 872 |
| 2025-08-06 | 5.680 | 5.730 | 5.580 | 5.730 | 5.377 | 3,580 |
| 2025-08-05 | 5.750 | 5.750 | 5.550 | 5.570 | 5.227 | 3,257 |
| 2025-08-04 | 5.750 | 5.750 | 5.600 | 5.750 | 5.396 | 2,037 |
| 2025-08-01 | 5.750 | 5.750 | 5.600 | 5.750 | 5.396 | 1,778 |
| 2025-07-31 | 5.750 | 5.750 | 5.660 | 5.750 | 5.396 | 1,890 |
| 2025-07-30 | 5.640 | 5.750 | 5.600 | 5.750 | 5.396 | 33,028 |
| 2025-07-29 | 5.620 | 5.650 | 5.510 | 5.650 | 5.302 | 24,978 |
| 2025-07-28 | 5.580 | 5.620 | 5.535 | 5.620 | 5.274 | 10,984 |
| 2025-07-25 | 5.620 | 5.640 | 5.500 | 5.640 | 5.292 | 57,601 |
| 2025-07-24 | 5.630 | 5.630 | 5.550 | 5.620 | 5.274 | 13,523 |
| 2025-07-23 | 5.570 | 5.640 | 5.560 | 5.630 | 5.283 | 13,005 |
| 2025-07-22 | 5.630 | 5.630 | 5.540 | 5.570 | 5.227 | 58,296 |
| 2025-07-21 | 5.660 | 5.700 | 5.630 | 5.680 | 5.330 | 4,033 |
| 2025-07-18 | 5.650 | 5.700 | 5.600 | 5.700 | 5.349 | 6,505 |
| 2025-07-17 | 5.640 | 5.710 | 5.600 | 5.600 | 5.255 | 26,438 |
| 2025-07-16 | 5.530 | 5.650 | 5.530 | 5.640 | 5.292 | 4,439 |
| 2025-07-15 | 5.585 | 5.625 | 5.530 | 5.550 | 5.208 | 34,868 |
| 2025-07-14 | 5.680 | 5.680 | 5.530 | 5.620 | 5.274 | 4,891 |
| 2025-07-11 | 5.600 | 5.680 | 5.600 | 5.680 | 5.330 | 3,703 |
| 2025-07-10 | 5.740 | 5.780 | 5.580 | 5.600 | 5.255 | 6,972 |
| 2025-07-09 | 5.640 | 5.740 | 5.640 | 5.640 | 5.292 | 3,845 |
| 2025-07-08 | 5.690 | 5.750 | 5.680 | 5.750 | 5.396 | 5,408 |
| 2025-07-07 | 5.700 | 5.700 | 5.550 | 5.550 | 5.208 | 7,855 |
| 2025-07-04 | 5.600 | 5.690 | 5.600 | 5.690 | 5.339 | 1,064 |
| 2025-07-03 | 5.770 | 5.800 | 5.600 | 5.600 | 5.255 | 2,693 |
| 2025-07-02 | 5.690 | 5.790 | 5.640 | 5.770 | 5.414 | 4,390 |
| 2025-07-01 | 5.600 | 5.690 | 5.600 | 5.640 | 5.292 | 8,760 |
| 2025-06-30 | 5.520 | 5.620 | 5.520 | 5.560 | 5.217 | 7,871 |
| 2025-06-27 | 5.510 | 5.620 | 5.510 | 5.520 | 5.180 | 9,071 |
| 2025-06-26 | 5.680 | 5.680 | 5.500 | 5.510 | 5.170 | 10,509 |
| 2025-06-25 | 5.560 | 5.670 | 5.520 | 5.670 | 5.321 | 1,461 |
| 2025-06-24 | 5.610 | 5.710 | 5.520 | 5.520 | 5.180 | 4,756 |
| 2025-06-23 | 5.540 | 5.730 | 5.530 | 5.610 | 5.264 | 7,051 |
| 2025-06-20 | 5.540 | 5.540 | 5.500 | 5.520 | 5.180 | 952 |
| 2025-06-19 | 5.500 | 5.570 | 5.400 | 5.500 | 5.161 | 9,382 |
| 2025-06-18 | 5.610 | 5.610 | 5.480 | 5.480 | 5.142 | 11,112 |
| 2025-06-17 | 5.710 | 5.710 | 5.470 | 5.470 | 5.133 | 3,951 |
| 2025-06-16 | 5.780 | 5.780 | 5.580 | 5.710 | 5.358 | 6,415 |
| 2025-06-13 | 5.780 | 5.780 | 5.610 | 5.780 | 5.424 | 11,237 |
| 2025-06-12 | 5.680 | 5.780 | 5.610 | 5.780 | 5.424 | 8,097 |
| 2025-06-11 | 5.680 | 5.680 | 5.550 | 5.650 | 5.302 | 4,720 |
| 2025-06-10 | 5.500 | 5.680 | 5.500 | 5.680 | 5.330 | 10,469 |
| 2025-06-06 | 5.660 | 5.660 | 5.460 | 5.460 | 5.124 | 4,857 |
| 2025-06-05 | 5.560 | 5.660 | 5.430 | 5.660 | 5.311 | 9,368 |
| 2025-06-04 | 5.790 | 5.790 | 5.390 | 5.560 | 5.217 | 28,910 |
| 2025-06-03 | 5.510 | 5.800 | 5.300 | 5.800 | 5.443 | 11,977 |
| 2025-06-02 | 5.680 | 5.800 | 5.555 | 5.800 | 5.443 | 7,874 |
| 2025-05-30 | 5.540 | 5.680 | 5.500 | 5.680 | 5.330 | 40,144 |
| 2025-05-29 | 5.600 | 5.640 | 5.590 | 5.590 | 5.246 | 2,955 |
| 2025-05-28 | 5.600 | 5.600 | 5.510 | 5.600 | 5.255 | 4,931 |
| 2025-05-27 | 5.560 | 5.680 | 5.560 | 5.560 | 5.217 | 1,725 |
| 2025-05-26 | 5.600 | 5.670 | 5.560 | 5.560 | 5.217 | 2,319 |
| 2025-05-23 | 5.680 | 5.710 | 5.600 | 5.600 | 5.255 | 4,492 |
| 2025-05-22 | 5.640 | 5.730 | 5.640 | 5.700 | 5.349 | 3,682 |
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.