Mercury NZ Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 5.750 | 5.850 | 5.610 | 5.850 | 5.399 | 14,837 |
| 2025-02-20 | 5.730 | 5.800 | 5.620 | 5.620 | 5.186 | 33,175 |
| 2025-02-19 | 5.560 | 5.790 | 5.560 | 5.680 | 5.242 | 48,520 |
| 2025-02-18 | 5.840 | 5.840 | 5.530 | 5.530 | 5.103 | 75,439 |
| 2025-02-17 | 5.710 | 5.850 | 5.595 | 5.850 | 5.399 | 80,079 |
| 2025-02-14 | 5.710 | 5.780 | 5.610 | 5.710 | 5.270 | 97,464 |
| 2025-02-13 | 5.990 | 6.000 | 5.670 | 6.000 | 5.537 | 88,312 |
| 2025-02-12 | 5.700 | 5.990 | 5.545 | 5.990 | 5.528 | 97,373 |
| 2025-02-11 | 5.990 | 5.990 | 5.685 | 5.700 | 5.260 | 70,424 |
| 2025-02-10 | 5.800 | 6.000 | 5.620 | 6.000 | 5.537 | 69,774 |
| 2025-02-07 | 5.860 | 5.860 | 5.610 | 5.610 | 5.177 | 42,306 |
| 2025-02-06 | 5.760 | 5.840 | 5.760 | 5.800 | 5.353 | 961 |
| 2025-02-05 | 5.690 | 5.830 | 5.690 | 5.700 | 5.260 | 41,663 |
| 2025-02-04 | 5.740 | 5.800 | 5.630 | 5.630 | 5.196 | 64,122 |
| 2025-02-03 | 5.560 | 5.710 | 5.560 | 5.600 | 5.168 | 60,986 |
| 2025-01-31 | 5.550 | 5.790 | 5.550 | 5.630 | 5.196 | 42,843 |
| 2025-01-30 | 5.590 | 5.720 | 5.550 | 5.550 | 5.122 | 41,613 |
| 2025-01-29 | 5.210 | 5.610 | 5.210 | 5.600 | 5.168 | 46,654 |
| 2025-01-28 | 5.490 | 5.540 | 5.200 | 5.200 | 4.799 | 42,660 |
| 2025-01-24 | 5.450 | 5.500 | 5.390 | 5.500 | 5.076 | 40,336 |
| 2025-01-23 | 5.550 | 5.550 | 5.440 | 5.450 | 5.030 | 10,846 |
| 2025-01-22 | 5.510 | 5.540 | 5.510 | 5.540 | 5.113 | 27,643 |
| 2025-01-21 | 5.460 | 5.490 | 5.340 | 5.430 | 5.011 | 20,704 |
| 2025-01-20 | 5.410 | 5.525 | 5.400 | 5.480 | 5.057 | 63,625 |
| 2025-01-17 | 5.420 | 5.470 | 5.370 | 5.380 | 4.965 | 37,273 |
| 2025-01-16 | 5.500 | 5.540 | 5.365 | 5.470 | 5.048 | 50,016 |
| 2025-01-15 | 5.380 | 5.540 | 5.345 | 5.540 | 5.113 | 63,482 |
| 2025-01-14 | 5.220 | 5.410 | 5.220 | 5.390 | 4.974 | 101,118 |
| 2025-01-13 | 5.300 | 5.360 | 5.120 | 5.130 | 4.734 | 101,098 |
| 2025-01-10 | 5.350 | 5.390 | 5.280 | 5.280 | 4.873 | 57,325 |
| 2025-01-09 | 5.300 | 5.410 | 5.300 | 5.370 | 4.956 | 36,348 |
| 2025-01-08 | 5.240 | 5.400 | 5.240 | 5.300 | 4.891 | 86,321 |
| 2025-01-07 | 5.280 | 5.280 | 5.180 | 5.240 | 4.836 | 34,788 |
| 2025-01-06 | 5.210 | 5.290 | 5.110 | 5.290 | 4.882 | 53,808 |
| 2025-01-03 | 5.490 | 5.490 | 5.110 | 5.190 | 4.790 | 143,336 |
| 2025-01-02 | 5.480 | 5.490 | 5.480 | 5.490 | 5.066 | 85 |
| 2024-12-31 | 5.410 | 5.460 | 5.280 | 5.280 | 4.873 | 20,079 |
| 2024-12-30 | 5.600 | 5.600 | 5.370 | 5.430 | 5.011 | 78,933 |
| 2024-12-27 | 5.600 | 5.630 | 5.510 | 5.605 | 5.173 | 14,748 |
| 2024-12-24 | 5.440 | 5.620 | 5.400 | 5.400 | 4.983 | 10,449 |
| 2024-12-23 | 5.650 | 5.650 | 5.360 | 5.360 | 4.947 | 34,402 |
| 2024-12-20 | 5.420 | 5.610 | 5.390 | 5.610 | 5.177 | 25,898 |
| 2024-12-19 | 5.430 | 5.510 | 5.350 | 5.350 | 4.937 | 53,496 |
| 2024-12-18 | 5.340 | 5.630 | 5.340 | 5.430 | 5.011 | 65,907 |
| 2024-12-17 | 5.170 | 5.660 | 5.170 | 5.340 | 4.928 | 72,527 |
| 2024-12-16 | 5.360 | 5.435 | 5.100 | 5.100 | 4.707 | 72,684 |
| 2024-12-13 | 5.540 | 5.540 | 5.210 | 5.210 | 4.808 | 129,987 |
| 2024-12-12 | 5.670 | 5.720 | 5.410 | 5.460 | 5.039 | 49,145 |
| 2024-12-11 | 5.700 | 5.850 | 5.690 | 5.700 | 5.260 | 69,054 |
| 2024-12-10 | 5.950 | 5.950 | 5.650 | 5.650 | 5.214 | 29,684 |
| 2024-12-09 | 5.780 | 5.950 | 5.740 | 5.950 | 5.491 | 59,454 |
| 2024-12-06 | 5.680 | 5.890 | 5.680 | 5.840 | 5.389 | 68,378 |
| 2024-12-05 | 5.870 | 5.910 | 5.640 | 5.640 | 5.205 | 62,499 |
| 2024-12-04 | 5.960 | 5.980 | 5.810 | 5.810 | 5.362 | 74,599 |
| 2024-12-03 | 5.920 | 6.110 | 5.920 | 5.940 | 5.482 | 39,191 |
| 2024-12-02 | 6.000 | 6.065 | 5.810 | 5.920 | 5.463 | 83,747 |
| 2024-11-29 | 6.120 | 6.210 | 5.860 | 6.000 | 5.537 | 78,187 |
| 2024-11-28 | 6.140 | 6.190 | 6.010 | 6.010 | 5.546 | 43,889 |
| 2024-11-27 | 6.170 | 6.280 | 6.020 | 6.140 | 5.666 | 34,321 |
| 2024-11-26 | 6.060 | 6.250 | 6.060 | 6.120 | 5.648 | 37,519 |
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.