Mercury NZ Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 5.700 | 5.700 | 5.600 | 5.640 | 5.292 | 2,063 |
| 2025-05-20 | 5.750 | 5.750 | 5.620 | 5.700 | 5.349 | 4,671 |
| 2025-05-19 | 5.820 | 5.820 | 5.580 | 5.820 | 5.461 | 4,423 |
| 2025-05-16 | 5.820 | 5.830 | 5.510 | 5.830 | 5.471 | 4,765 |
| 2025-05-15 | 5.570 | 5.830 | 5.430 | 5.830 | 5.471 | 3,835 |
| 2025-05-14 | 5.580 | 5.640 | 5.400 | 5.400 | 5.067 | 5,841 |
| 2025-05-13 | 5.820 | 5.820 | 5.550 | 5.560 | 5.217 | 7,958 |
| 2025-05-12 | 5.650 | 5.850 | 5.520 | 5.850 | 5.489 | 3,616 |
| 2025-05-09 | 5.360 | 5.720 | 5.360 | 5.650 | 5.302 | 9,030 |
| 2025-05-08 | 5.460 | 5.580 | 5.330 | 5.330 | 5.002 | 11,172 |
| 2025-05-07 | 5.510 | 5.640 | 5.380 | 5.490 | 5.152 | 13,279 |
| 2025-05-06 | 5.270 | 5.510 | 5.260 | 5.310 | 4.983 | 7,988 |
| 2025-05-05 | 5.530 | 5.600 | 5.270 | 5.270 | 4.945 | 10,922 |
| 2025-05-02 | 5.350 | 5.490 | 5.210 | 5.210 | 4.889 | 6,828 |
| 2025-05-01 | 5.230 | 5.420 | 5.180 | 5.230 | 4.908 | 11,613 |
| 2025-04-30 | 5.350 | 5.360 | 5.150 | 5.190 | 4.870 | 22,837 |
| 2025-04-29 | 5.530 | 5.530 | 5.290 | 5.360 | 5.030 | 26,388 |
| 2025-04-28 | 5.440 | 5.530 | 5.270 | 5.530 | 5.189 | 8,079 |
| 2025-04-24 | 5.400 | 5.410 | 5.340 | 5.340 | 5.011 | 12,606 |
| 2025-04-23 | 5.260 | 5.430 | 5.250 | 5.360 | 5.030 | 3,762 |
| 2025-04-22 | 5.390 | 5.420 | 5.250 | 5.250 | 4.926 | 2,518 |
| 2025-04-17 | 5.250 | 5.440 | 5.250 | 5.380 | 5.048 | 20,716 |
| 2025-04-16 | 5.340 | 5.370 | 5.280 | 5.300 | 4.973 | 11,892 |
| 2025-04-15 | 5.530 | 5.530 | 5.330 | 5.330 | 5.002 | 1,093 |
| 2025-04-14 | 5.330 | 5.540 | 5.330 | 5.540 | 5.199 | 4,448 |
| 2025-04-11 | 5.500 | 5.500 | 5.330 | 5.330 | 5.002 | 1,261 |
| 2025-04-10 | 5.350 | 5.500 | 5.250 | 5.500 | 5.161 | 10,296 |
| 2025-04-09 | 5.380 | 5.380 | 5.320 | 5.350 | 5.020 | 1,048 |
| 2025-04-08 | 5.160 | 5.380 | 5.160 | 5.380 | 5.048 | 12,941 |
| 2025-04-07 | 5.250 | 5.320 | 5.170 | 5.170 | 4.851 | 4,790 |
| 2025-04-04 | 5.150 | 5.370 | 5.150 | 5.250 | 4.926 | 16,126 |
| 2025-04-03 | 5.090 | 5.240 | 5.090 | 5.150 | 4.833 | 7,995 |
| 2025-04-02 | 5.130 | 5.250 | 5.060 | 5.080 | 4.767 | 8,163 |
| 2025-04-01 | 5.070 | 5.120 | 5.000 | 5.120 | 4.804 | 7,732 |
| 2025-03-31 | 5.260 | 5.260 | 5.015 | 5.060 | 4.748 | 18,504 |
| 2025-03-28 | 5.200 | 5.250 | 5.090 | 5.250 | 4.926 | 18,677 |
| 2025-03-27 | 5.140 | 5.200 | 5.100 | 5.130 | 4.814 | 15,964 |
| 2025-03-26 | 5.380 | 5.380 | 5.020 | 5.140 | 4.823 | 20,402 |
| 2025-03-25 | 5.090 | 5.380 | 5.090 | 5.380 | 5.048 | 9,063 |
| 2025-03-24 | 5.150 | 5.155 | 5.070 | 5.090 | 4.776 | 2,824 |
| 2025-03-21 | 5.220 | 5.270 | 5.060 | 5.160 | 4.842 | 12,652 |
| 2025-03-20 | 5.170 | 5.200 | 5.110 | 5.170 | 4.851 | 3,435 |
| 2025-03-19 | 5.130 | 5.200 | 5.010 | 5.100 | 4.786 | 3,806 |
| 2025-03-18 | 5.130 | 5.190 | 5.080 | 5.190 | 4.870 | 4,158 |
| 2025-03-17 | 5.140 | 5.210 | 5.090 | 5.090 | 4.776 | 8,179 |
| 2025-03-14 | 5.110 | 5.170 | 5.010 | 5.110 | 4.795 | 19,199 |
| 2025-03-13 | 5.150 | 5.250 | 5.150 | 5.180 | 4.861 | 10,149 |
| 2025-03-12 | 5.150 | 5.240 | 5.150 | 5.150 | 4.833 | 16,840 |
| 2025-03-11 | 5.640 | 5.640 | 5.120 | 5.180 | 4.861 | 33,331 |
| 2025-03-10 | 5.240 | 5.640 | 5.240 | 5.640 | 5.292 | 25,325 |
| 2025-03-07 | 5.240 | 5.440 | 5.240 | 5.320 | 4.992 | 29,056 |
| 2025-03-06 | 5.260 | 5.360 | 5.240 | 5.240 | 4.917 | 10,135 |
| 2025-03-05 | 5.310 | 5.340 | 5.250 | 5.260 | 4.936 | 27,150 |
| 2025-03-04 | 5.440 | 5.440 | 5.270 | 5.300 | 4.891 | 22,232 |
| 2025-03-03 | 5.230 | 5.450 | 5.230 | 5.300 | 4.891 | 21,382 |
| 2025-02-28 | 5.450 | 5.520 | 5.230 | 5.230 | 4.827 | 74,715 |
| 2025-02-27 | 5.810 | 5.810 | 5.400 | 5.400 | 4.983 | 39,952 |
| 2025-02-26 | 5.510 | 5.810 | 5.460 | 5.810 | 5.362 | 56,797 |
| 2025-02-25 | 5.600 | 5.750 | 5.500 | 5.530 | 5.103 | 23,949 |
| 2025-02-24 | 5.780 | 5.850 | 5.570 | 5.610 | 5.177 | 14,734 |
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.