New Zealand markets closed

Mercury NZ Limited (MCY.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
5.600.00 (0.00%)
At close: 04:59PM NZST
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
27 May 20225.655.665.515.605.60280,960
27 May 20225.655.665.515.605.60281,190
26 May 20225.785.835.605.605.60536,563
25 May 20225.715.825.715.805.80259,413
24 May 20225.805.815.725.725.72380,383
23 May 20225.785.895.775.835.83238,754
20 May 20225.765.875.715.765.76846,616
19 May 20225.825.825.705.755.75198,565
18 May 20225.755.835.725.835.83502,778
17 May 20225.765.805.705.775.77475,332
16 May 20225.605.805.605.765.76506,821
13 May 20225.685.725.525.655.65841,749
12 May 20225.705.725.585.645.64420,199
11 May 20225.925.925.725.735.73486,715
10 May 20225.595.825.455.795.79836,723
09 May 20225.755.755.655.655.65334,764
06 May 20225.855.905.675.755.75983,599
05 May 20225.855.925.855.925.92341,571
04 May 20225.966.005.855.885.88361,456
03 May 20226.066.095.915.955.95348,165
02 May 20226.056.105.956.066.06501,860
29 Apr 20226.036.095.936.066.06619,621
28 Apr 20225.856.035.806.036.03580,401
27 Apr 20225.865.935.835.845.84651,331
26 Apr 20225.885.975.885.895.89598,897
22 Apr 20225.916.015.865.915.91597,003
21 Apr 20225.966.035.905.955.95562,511
20 Apr 20225.945.975.905.965.96435,217
19 Apr 20225.885.995.865.905.90720,594
14 Apr 20226.096.095.905.905.90452,559
13 Apr 20226.096.095.955.955.95741,741
12 Apr 20226.106.145.955.975.97436,851
11 Apr 20226.226.226.016.136.13439,135
08 Apr 20226.256.266.056.236.231,077,013
07 Apr 20226.106.276.106.246.241,161,501
06 Apr 20226.096.156.076.126.121,488,201
05 Apr 20226.006.096.006.096.092,206,714
04 Apr 20225.985.995.925.995.99820,752
01 Apr 20225.935.985.835.985.98729,364
31 Mar 20225.935.995.895.955.95675,487
30 Mar 20225.835.975.835.975.9717,880,215
29 Mar 20225.805.845.785.845.84603,865
28 Mar 20225.765.855.765.805.801,517,040
25 Mar 20225.725.795.725.755.75674,019
24 Mar 20225.725.785.705.735.731,519,641
23 Mar 20225.705.765.675.725.72550,979
22 Mar 20225.715.735.635.675.671,244,363
21 Mar 20225.715.785.655.705.70897,154
18 Mar 20225.865.865.635.805.802,477,900
17 Mar 20225.805.935.805.865.86699,978
16 Mar 20225.535.765.525.755.75830,968
16 Mar 20220.08 Dividend
15 Mar 20225.605.655.585.585.501,062,899
14 Mar 20225.605.695.575.625.54254,865
11 Mar 20225.665.685.605.605.52422,789
10 Mar 20225.565.705.565.685.601,084,414
09 Mar 20225.745.755.565.565.48473,026
08 Mar 20225.785.805.735.745.66341,756
07 Mar 20225.835.905.795.815.73540,386
04 Mar 20225.805.885.805.845.76330,170
03 Mar 20225.855.935.745.845.76352,711
02 Mar 20225.785.935.745.845.761,128,261
01 Mar 20225.805.805.725.765.68432,385
28 Feb 20225.685.755.615.725.641,796,365
25 Feb 20225.725.785.615.625.541,006,935
24 Feb 20226.006.005.565.565.48345,904
23 Feb 20226.066.156.006.005.91524,892
22 Feb 20226.036.075.916.075.98579,483
21 Feb 20225.916.035.896.035.94217,547
18 Feb 20225.905.945.895.925.84376,824
17 Feb 20225.835.905.825.905.82782,186
16 Feb 20225.825.895.775.855.77340,266
15 Feb 20225.775.895.755.825.74614,330
14 Feb 20225.735.855.735.795.71285,097
11 Feb 20225.855.935.805.805.72417,907
10 Feb 20225.805.995.805.855.77494,250
09 Feb 20225.805.845.655.805.72417,466
08 Feb 20225.855.935.805.805.72434,267
04 Feb 20225.805.905.805.805.72563,459
03 Feb 20225.605.945.605.905.82592,120
02 Feb 20225.645.645.505.615.53397,317
01 Feb 20225.655.705.455.555.47830,087
31 Jan 20225.675.705.455.555.47924,749
28 Jan 20225.705.725.515.555.47993,310
27 Jan 20225.755.855.715.815.73464,482
26 Jan 20225.885.905.805.845.76534,617
25 Jan 20225.755.935.725.905.82647,091
24 Jan 20225.805.865.785.805.72269,730
21 Jan 20226.036.035.805.935.84343,013
20 Jan 20225.956.045.915.955.861,129,223
19 Jan 20226.056.086.026.075.98419,839
18 Jan 20226.066.096.056.085.99380,067
17 Jan 20226.016.086.016.065.97137,221
14 Jan 20226.116.115.996.005.91676,114
13 Jan 20226.036.115.996.116.02340,385
12 Jan 20226.056.055.956.045.95319,391
11 Jan 20226.106.155.916.025.93611,283
10 Jan 20226.356.356.116.166.07302,275
07 Jan 20226.196.366.156.366.27516,126
06 Jan 20226.326.326.146.156.06242,492
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...