Mercury NZ Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.510 | 5.510 | 5.400 | 5.450 | 5.450 | 4,753 |
| 2026-10-15 | 5.400 | 5.510 | 5.350 | 5.410 | 5.410 | 1,002 |
| 2026-10-14 | 5.410 | 5.430 | 5.310 | 5.350 | 5.350 | 7,421 |
| 2026-10-13 | 5.360 | 5.420 | 5.340 | 5.360 | 5.360 | 6,168 |
| 2026-10-12 | 5.550 | 5.550 | 5.360 | 5.360 | 5.360 | 1,401 |
| 2026-10-09 | 5.300 | 5.600 | 5.300 | 5.600 | 5.600 | 1,607 |
| 2026-10-08 | 5.320 | 5.450 | 5.320 | 5.320 | 5.320 | 14,191 |
| 2026-10-07 | 5.560 | 5.560 | 5.320 | 5.320 | 5.320 | 10,509 |
| 2026-10-06 | 5.460 | 5.460 | 5.420 | 5.420 | 5.420 | 2,784 |
| 2026-10-05 | 5.560 | 5.560 | 5.460 | 5.460 | 5.460 | 1,043 |
| 2026-10-02 | 5.650 | 5.650 | 5.510 | 5.560 | 5.560 | 1,473 |
| 2026-10-01 | 5.545 | 5.650 | 5.500 | 5.650 | 5.650 | 2,962 |
| 2026-09-30 | 5.450 | 5.650 | 5.450 | 5.450 | 5.450 | 1,666 |
| 2026-09-29 | 5.510 | 5.630 | 5.455 | 5.460 | 5.460 | 19,180 |
| 2026-09-28 | 5.360 | 5.625 | 5.360 | 5.510 | 5.510 | 1,437 |
| 2026-09-25 | 5.510 | 5.550 | 5.320 | 5.360 | 5.360 | 1,874 |
| 2026-09-24 | 5.310 | 5.580 | 5.310 | 5.410 | 5.410 | 2,715 |
| 2026-09-23 | 5.500 | 5.590 | 5.300 | 5.300 | 5.300 | 974 |
| 2026-09-22 | 5.550 | 5.620 | 5.500 | 5.500 | 5.500 | 5,990 |
| 2026-09-21 | 5.600 | 5.630 | 5.500 | 5.500 | 5.500 | 5,057 |
| 2026-09-18 | 5.300 | 5.600 | 5.300 | 5.600 | 5.600 | 5,356 |
| 2026-09-17 | 5.410 | 5.480 | 5.300 | 5.300 | 5.300 | 5,012 |
| 2026-09-16 | 5.280 | 5.410 | 5.280 | 5.410 | 5.410 | 13,420 |
| 2026-09-15 | 5.260 | 5.350 | 4.960 | 5.250 | 5.250 | 10,433 |
| 2026-09-14 | 5.430 | 5.430 | 5.270 | 5.300 | 5.300 | 4,701 |
| 2026-09-11 | 5.420 | 5.450 | 5.360 | 5.370 | 5.370 | 2,892 |
| 2026-09-10 | 5.330 | 5.570 | 5.330 | 5.570 | 5.570 | 1,672 |
| 2026-09-09 | 5.390 | 5.420 | 5.300 | 5.330 | 5.330 | 14,626 |
| 2026-09-08 | 5.460 | 5.500 | 5.390 | 5.400 | 5.400 | 2,681 |
| 2026-09-07 | 5.460 | 5.520 | 5.350 | 5.350 | 5.350 | 7,445 |
| 2026-09-04 | 5.490 | 5.490 | 5.420 | 5.440 | 5.440 | 4,877 |
| 2026-09-03 | 5.480 | 5.490 | 5.445 | 5.490 | 5.490 | 5,620 |
| 2026-09-02 | 5.540 | 5.585 | 5.350 | 5.350 | 5.350 | 10,478 |
| 2026-09-01 | 5.560 | 5.590 | 5.520 | 5.540 | 5.399 | 2,900 |
| 2026-08-31 | 5.720 | 5.720 | 5.520 | 5.650 | 5.506 | 2,293 |
| 2026-08-28 | 5.740 | 5.740 | 5.620 | 5.730 | 5.584 | 3,408 |
| 2026-08-27 | 5.750 | 5.770 | 5.650 | 5.710 | 5.564 | 860 |
| 2026-08-26 | 5.710 | 5.840 | 5.710 | 5.790 | 5.642 | 5,204 |
| 2026-08-25 | 5.730 | 5.820 | 5.685 | 5.710 | 5.564 | 1,490 |
| 2026-08-24 | 5.930 | 5.930 | 5.750 | 5.780 | 5.633 | 2,147 |
| 2026-08-21 | 5.850 | 5.930 | 5.820 | 5.930 | 5.779 | 5,844 |
| 2026-08-20 | 5.810 | 5.900 | 5.810 | 5.850 | 5.701 | 12,681 |
| 2026-08-19 | 5.640 | 5.770 | 5.640 | 5.740 | 5.594 | 2,781 |
| 2026-08-18 | 5.500 | 5.690 | 5.500 | 5.500 | 5.360 | 19,257 |
| 2026-08-17 | 5.470 | 5.550 | 5.400 | 5.520 | 5.379 | 7,069 |
| 2026-08-14 | 5.390 | 5.470 | 5.370 | 5.470 | 5.330 | 2,562 |
| 2026-08-13 | 5.450 | 5.500 | 5.390 | 5.390 | 5.253 | 3,119 |
| 2026-08-12 | 5.410 | 5.440 | 5.390 | 5.390 | 5.253 | 1,312 |
| 2026-08-11 | 5.560 | 5.570 | 5.400 | 5.570 | 5.428 | 12,051 |
| 2026-08-10 | 5.610 | 5.700 | 5.550 | 5.550 | 5.408 | 4,331 |
| 2026-08-07 | 5.680 | 5.785 | 5.550 | 5.550 | 5.408 | 11,334 |
| 2026-08-06 | 5.700 | 5.700 | 5.610 | 5.620 | 5.477 | 875 |
| 2026-08-05 | 5.645 | 5.670 | 5.550 | 5.550 | 5.408 | 6,577 |
| 2026-08-04 | 5.610 | 5.650 | 5.510 | 5.510 | 5.369 | 13,985 |
| 2026-08-03 | 5.650 | 5.670 | 5.500 | 5.620 | 5.477 | 29,913 |
| 2026-07-31 | 5.490 | 5.610 | 5.490 | 5.510 | 5.369 | 1,676 |
| 2026-07-30 | 5.640 | 5.640 | 5.490 | 5.490 | 5.350 | 1,459 |
| 2026-07-29 | 5.480 | 5.640 | 5.480 | 5.640 | 5.496 | 772 |
| 2026-07-28 | 5.790 | 5.790 | 5.530 | 5.620 | 5.477 | 4,480 |
| 2026-07-27 | 5.570 | 5.690 | 5.470 | 5.470 | 5.330 | 4,071 |
Page 1 of 22 · 1,265 trading daysOlder →
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.