Mercury NZ Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 6.200 | 6.220 | 5.620 | 5.620 | 5.186 | 32,593 |
| 2024-11-22 | 6.060 | 6.110 | 5.950 | 6.000 | 5.537 | 14,546 |
| 2024-11-21 | 6.270 | 6.270 | 6.030 | 6.080 | 5.611 | 15,392 |
| 2024-11-20 | 6.290 | 6.290 | 5.950 | 6.290 | 5.805 | 38,249 |
| 2024-11-19 | 6.150 | 6.300 | 6.150 | 6.300 | 5.814 | 41,026 |
| 2024-11-18 | 6.000 | 6.190 | 6.000 | 6.190 | 5.712 | 11,699 |
| 2024-11-15 | 6.220 | 6.220 | 6.020 | 6.190 | 5.712 | 19,541 |
| 2024-11-14 | 6.040 | 6.220 | 6.020 | 6.220 | 5.740 | 27,318 |
| 2024-11-13 | 5.860 | 6.050 | 5.860 | 5.860 | 5.408 | 17,548 |
| 2024-11-12 | 5.980 | 6.070 | 5.850 | 5.850 | 5.399 | 8,767 |
| 2024-11-11 | 5.830 | 6.120 | 5.830 | 5.980 | 5.519 | 30,760 |
| 2024-11-08 | 6.200 | 6.200 | 5.860 | 5.860 | 5.408 | 14,784 |
| 2024-11-07 | 5.940 | 6.240 | 5.900 | 6.240 | 5.759 | 8,738 |
| 2024-11-06 | 5.990 | 5.990 | 5.830 | 5.930 | 5.473 | 6,070 |
| 2024-11-05 | 6.000 | 6.000 | 5.800 | 5.990 | 5.528 | 32,993 |
| 2024-11-04 | 6.000 | 6.000 | 5.855 | 6.000 | 5.537 | 30,652 |
| 2024-11-01 | 6.240 | 6.240 | 5.820 | 6.000 | 5.537 | 36,714 |
| 2024-10-31 | 5.900 | 6.240 | 5.870 | 6.240 | 5.759 | 70,325 |
| 2024-10-30 | 5.910 | 6.120 | 5.900 | 5.900 | 5.445 | 24,155 |
| 2024-10-29 | 6.020 | 6.020 | 5.780 | 6.020 | 5.556 | 17,115 |
| 2024-10-28 | 6.020 | 6.020 | 5.930 | 6.020 | 5.556 | 819 |
| 2024-10-25 | 6.340 | 6.340 | 5.950 | 6.020 | 5.556 | 40,049 |
| 2024-10-24 | 6.120 | 6.350 | 6.010 | 6.350 | 5.860 | 40,920 |
| 2024-10-23 | 6.340 | 6.340 | 6.100 | 6.100 | 5.629 | 56,655 |
| 2024-10-22 | 6.100 | 6.350 | 6.100 | 6.350 | 5.860 | 9,669 |
| 2024-10-21 | 6.380 | 6.380 | 6.100 | 6.100 | 5.629 | 45,385 |
| 2024-10-18 | 6.140 | 6.380 | 6.140 | 6.380 | 5.888 | 34,008 |
| 2024-10-17 | 6.220 | 6.220 | 6.055 | 6.070 | 5.602 | 9,717 |
| 2024-10-16 | 6.100 | 6.240 | 6.000 | 6.240 | 5.759 | 8,753 |
| 2024-10-15 | 6.070 | 6.100 | 5.940 | 6.100 | 5.629 | 6,911 |
| 2024-10-14 | 6.100 | 6.110 | 6.050 | 6.110 | 5.639 | 11,173 |
| 2024-10-11 | 6.000 | 6.100 | 6.000 | 6.100 | 5.629 | 32,821 |
| 2024-10-10 | 6.000 | 6.070 | 5.930 | 5.980 | 5.519 | 8,521 |
| 2024-10-09 | 6.100 | 6.100 | 5.890 | 5.970 | 5.509 | 19,569 |
| 2024-10-08 | 5.930 | 6.100 | 5.860 | 6.100 | 5.629 | 18,064 |
| 2024-10-07 | 5.800 | 5.970 | 5.760 | 5.970 | 5.509 | 7,052 |
| 2024-10-04 | 5.760 | 5.900 | 5.685 | 5.750 | 5.306 | 11,505 |
| 2024-10-03 | 5.700 | 5.750 | 5.690 | 5.750 | 5.306 | 8,592 |
| 2024-10-02 | 5.690 | 5.810 | 5.620 | 5.620 | 5.186 | 28,901 |
| 2024-10-01 | 5.750 | 5.800 | 5.690 | 5.690 | 5.251 | 9,471 |
| 2024-09-30 | 5.760 | 5.930 | 5.710 | 5.710 | 5.270 | 27,478 |
| 2024-09-27 | 5.760 | 5.820 | 5.700 | 5.700 | 5.260 | 30,016 |
| 2024-09-26 | 5.620 | 5.790 | 5.570 | 5.790 | 5.343 | 9,966 |
| 2024-09-25 | 5.550 | 5.590 | 5.490 | 5.540 | 5.113 | 22,946 |
| 2024-09-24 | 5.480 | 5.550 | 5.260 | 5.550 | 5.122 | 5,378 |
| 2024-09-23 | 5.440 | 5.540 | 5.270 | 5.390 | 4.974 | 8,629 |
| 2024-09-20 | 5.490 | 5.510 | 5.420 | 5.420 | 5.002 | 13,613 |
| 2024-09-19 | 5.550 | 5.680 | 5.410 | 5.480 | 5.057 | 14,277 |
| 2024-09-18 | 5.390 | 5.520 | 5.390 | 5.410 | 4.993 | 6,705 |
| 2024-09-17 | 5.460 | 5.590 | 5.430 | 5.490 | 5.066 | 23,248 |
| 2024-09-16 | 5.670 | 5.670 | 5.460 | 5.500 | 5.076 | 15,513 |
| 2024-09-13 | 5.690 | 5.690 | 5.590 | 5.630 | 5.196 | 1,204 |
| 2024-09-12 | 5.650 | 5.710 | 5.650 | 5.650 | 5.214 | 5,670 |
| 2024-09-11 | 5.970 | 5.970 | 5.600 | 5.640 | 5.205 | 22,720 |
| 2024-09-10 | 6.030 | 6.030 | 5.880 | 5.970 | 5.391 | 3,550 |
| 2024-09-09 | 5.940 | 6.030 | 5.900 | 6.020 | 5.436 | 17,615 |
| 2024-09-06 | 5.970 | 6.020 | 5.930 | 6.020 | 5.436 | 2,693 |
| 2024-09-05 | 5.880 | 6.020 | 5.830 | 6.020 | 5.436 | 15,734 |
| 2024-09-04 | 5.750 | 5.890 | 5.750 | 5.880 | 5.310 | 11,931 |
| 2024-09-03 | 5.820 | 5.830 | 5.670 | 5.700 | 5.147 | 12,925 |
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.