New Zealand markets closed

Mercury NZ Limited (MCY.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
6.40-0.05 (-0.78%)
At close: 05:00PM NZST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20246.366.446.336.406.40476,701
24 Apr 20246.346.506.316.456.45794,784
23 Apr 20246.416.506.346.386.38376,628
22 Apr 20246.456.456.306.416.41528,946
19 Apr 20246.496.496.366.446.44416,798
18 Apr 20246.486.506.306.496.491,330,805
17 Apr 20246.526.576.446.486.48443,291
16 Apr 20246.506.576.506.536.53430,161
15 Apr 20246.606.606.456.556.55322,962
12 Apr 20246.726.726.726.726.72-
11 Apr 20246.836.836.716.726.72432,717
10 Apr 20246.756.866.646.846.84613,529
09 Apr 20246.756.756.756.756.75-
08 Apr 20246.616.756.506.756.75442,584
05 Apr 20246.806.836.656.656.65325,149
04 Apr 20246.726.866.706.846.84668,092
03 Apr 20246.896.896.726.726.72510,754
02 Apr 20246.866.936.836.926.92303,167
28 Mar 20246.736.936.736.936.93595,924
27 Mar 20246.806.856.716.716.71593,664
26 Mar 20246.846.906.726.806.80421,759
25 Mar 20246.736.886.716.856.85487,647
22 Mar 20246.896.896.776.786.78403,160
21 Mar 20246.906.906.726.906.90419,448
20 Mar 20246.726.906.686.906.90509,431
19 Mar 20246.806.856.716.746.74326,213
18 Mar 20246.666.816.666.806.80366,933
15 Mar 20246.856.896.676.676.672,766,995
14 Mar 20246.856.886.756.856.85254,039
13 Mar 20246.846.856.766.856.85304,689
13 Mar 20240.093 Dividend
12 Mar 20246.906.986.856.936.84491,606
11 Mar 20247.097.106.876.916.81150,223
08 Mar 20247.027.106.967.107.00465,087
07 Mar 20247.117.146.887.016.91450,194
06 Mar 20246.997.256.967.157.05859,466
05 Mar 20246.957.006.807.006.91443,751
04 Mar 20246.876.976.806.976.88455,446
01 Mar 20246.736.906.736.876.78715,569
29 Feb 20246.956.956.686.686.593,445,482
28 Feb 20246.956.996.806.946.85673,342
27 Feb 20246.866.986.836.986.89505,497
26 Feb 20246.906.996.806.926.83314,999
23 Feb 20246.986.996.896.996.90587,311
22 Feb 20246.906.986.766.986.89329,748
21 Feb 20246.776.896.746.896.80513,485
20 Feb 20246.756.806.756.806.70558,312
19 Feb 20246.756.766.606.686.60176,616
16 Feb 20246.766.806.606.786.69453,959
15 Feb 20246.736.806.596.756.66340,878
14 Feb 20246.676.776.606.776.68511,476
13 Feb 20246.716.806.656.706.61442,765
12 Feb 20246.806.806.556.716.62188,444
09 Feb 20246.726.876.726.856.76389,947
08 Feb 20246.856.896.706.856.76539,821
07 Feb 20246.616.896.616.896.801,526,633
05 Feb 20246.656.816.526.806.70812,194
02 Feb 20246.706.776.646.656.56176,763
01 Feb 20246.696.826.656.776.68462,342
31 Jan 20246.616.756.506.756.66970,353
30 Jan 20246.696.706.586.646.55371,063
29 Jan 20246.516.706.516.686.59420,874
26 Jan 20246.496.586.456.506.41611,849
25 Jan 20246.496.576.496.546.451,152,276
24 Jan 20246.476.566.456.496.40698,611
23 Jan 20246.556.576.456.556.46825,246
22 Jan 20246.436.506.426.506.41219,491
19 Jan 20246.536.536.406.416.321,402,277
18 Jan 20246.506.576.456.526.43166,103
17 Jan 20246.416.606.416.606.51923,922
16 Jan 20246.526.526.466.476.38235,137
15 Jan 20246.636.636.506.506.41145,513
12 Jan 20246.616.706.566.646.55200,711
11 Jan 20246.556.646.556.626.53475,233
10 Jan 20246.716.716.506.556.46441,056
09 Jan 20246.606.816.606.716.62393,281
08 Jan 20246.666.736.606.646.55131,919
05 Jan 20246.646.716.596.716.62144,378
04 Jan 20246.556.756.506.716.62451,403
03 Jan 20246.556.686.516.606.51205,569
29 Dec 20236.666.666.606.606.51153,600
28 Dec 20236.586.706.556.706.61202,286
27 Dec 20236.456.616.366.616.52264,629
22 Dec 20236.326.476.326.476.38213,564
21 Dec 20236.406.516.316.376.28339,917
20 Dec 20236.576.576.396.416.32442,496
19 Dec 20236.496.606.456.606.51786,034
18 Dec 20236.306.546.306.546.45495,433
15 Dec 20236.406.406.166.366.272,009,475
14 Dec 20236.136.406.136.356.26392,697
13 Dec 20236.156.176.116.156.07421,839
12 Dec 20236.266.266.136.146.05318,400
11 Dec 20236.316.326.176.266.18510,660
08 Dec 20236.276.326.206.326.24532,572
07 Dec 20236.266.266.156.256.17414,206
06 Dec 20236.156.296.116.286.20477,744
05 Dec 20236.126.196.126.146.06367,296
04 Dec 20236.216.226.116.126.04324,728
01 Dec 20236.206.296.156.266.18259,735
30 Nov 20236.036.296.036.236.155,657,868
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...