Mercury NZ Limited (ASX:MCY)
Australia
· Delayed Price · Currency is AUD 5.44
-0.07 (-1.27%)
Apr 29, 2026, 3:47 PM AEST
Mercury NZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.58 | 5.58 | 5.43 | 5.50 | - | -0.18% | 6,971 |
| Apr 28, 2026 | 5.52 | 5.53 | 5.49 | 5.51 | 5.51 | 0.55% | 1,240 |
| Apr 27, 2026 | 5.47 | 5.53 | 5.47 | 5.48 | 5.48 | 0.37% | 1,626 |
| Apr 24, 2026 | 5.49 | 5.52 | 5.46 | 5.46 | 5.46 | 1.30% | 8,248 |
| Apr 23, 2026 | 5.39 | 5.50 | 5.39 | 5.39 | 5.39 | - | 4,991 |
| Apr 22, 2026 | 5.36 | 5.46 | 5.27 | 5.39 | 5.39 | 2.08% | 21,224 |
| Apr 21, 2026 | 5.37 | 5.38 | 5.28 | 5.28 | 5.28 | -0.56% | 4,049 |
| Apr 20, 2026 | 5.41 | 5.42 | 5.26 | 5.31 | 5.31 | -1.85% | 18,910 |
| Apr 17, 2026 | 5.45 | 5.45 | 5.41 | 5.41 | 5.41 | - | 1,283 |
| Apr 16, 2026 | 5.50 | 5.57 | 5.41 | 5.41 | 5.41 | -1.64% | 2,718 |
| Apr 15, 2026 | 5.48 | 5.75 | 5.48 | 5.50 | 5.50 | 0.36% | 42,977 |
| Apr 14, 2026 | 5.28 | 5.48 | 5.28 | 5.48 | 5.48 | 3.98% | 1,879 |
| Apr 13, 2026 | 5.39 | 5.42 | 5.26 | 5.27 | 5.27 | -0.75% | 3,218 |
| Apr 10, 2026 | 5.37 | 5.43 | 5.30 | 5.31 | 5.31 | 1.34% | 2,375 |
| Apr 9, 2026 | 5.23 | 5.40 | 5.22 | 5.24 | 5.24 | 0.19% | 3,732 |
| Apr 8, 2026 | 5.24 | 5.32 | 5.23 | 5.23 | 5.23 | 0.19% | 19,328 |
| Apr 7, 2026 | 5.14 | 5.24 | 5.14 | 5.22 | 5.22 | 1.16% | 3,173 |
| Apr 2, 2026 | 5.23 | 5.30 | 5.16 | 5.16 | 5.16 | -1.34% | 8,895 |
| Apr 1, 2026 | 5.23 | 5.26 | 5.13 | 5.23 | 5.23 | - | 19,835 |
| Mar 31, 2026 | 5.38 | 5.38 | 5.21 | 5.23 | 5.23 | -2.79% | 15,915 |
| Mar 30, 2026 | 5.49 | 5.49 | 5.21 | 5.38 | 5.38 | -2.00% | 6,384 |
| Mar 27, 2026 | 5.62 | 5.62 | 5.28 | 5.49 | 5.49 | -2.49% | 7,569 |
| Mar 26, 2026 | 5.28 | 5.63 | 5.27 | 5.63 | 5.63 | 9.32% | 15,373 |
| Mar 25, 2026 | 5.20 | 5.21 | 5.15 | 5.15 | 5.15 | -1.72% | 7,264 |
| Mar 24, 2026 | 5.66 | 5.66 | 5.20 | 5.24 | 5.24 | -7.58% | 17,411 |
| Mar 23, 2026 | 5.44 | 5.67 | 5.29 | 5.67 | 5.67 | 4.61% | 2,846 |
| Mar 20, 2026 | 5.21 | 5.53 | 5.21 | 5.42 | 5.42 | 4.23% | 26,908 |
| Mar 19, 2026 | 5.13 | 5.35 | 5.13 | 5.20 | 5.20 | 1.56% | 14,796 |
| Mar 18, 2026 | 5.29 | 5.30 | 5.12 | 5.12 | 5.12 | -3.21% | 1,073 |
| Mar 17, 2026 | 5.41 | 5.41 | 5.22 | 5.29 | 5.29 | -2.40% | 2,571 |
| Mar 16, 2026 | 5.26 | 5.42 | 5.22 | 5.42 | 5.42 | 3.24% | 7,994 |
| Mar 13, 2026 | 5.20 | 5.30 | 5.18 | 5.25 | 5.25 | 1.16% | 7,962 |
| Mar 12, 2026 | 5.25 | 5.26 | 5.08 | 5.19 | 5.19 | -0.57% | 7,875 |
| Mar 11, 2026 | 5.32 | 5.33 | 5.21 | 5.22 | 5.22 | -1.88% | 5,966 |
| Mar 10, 2026 | 5.24 | 5.36 | 5.20 | 5.32 | 5.32 | 1.92% | 6,031 |
| Mar 9, 2026 | 5.52 | 5.52 | 5.22 | 5.22 | 5.22 | -5.35% | 4,755 |
| Mar 6, 2026 | 5.37 | 5.52 | 5.37 | 5.52 | 5.52 | 3.67% | 610 |
| Mar 5, 2026 | 5.51 | 5.51 | 5.30 | 5.32 | 5.32 | -3.80% | 2,477 |
| Mar 4, 2026 | 5.37 | 5.53 | 5.23 | 5.53 | 5.53 | 3.56% | 5,055 |
| Mar 3, 2026 | 5.50 | 5.50 | 5.25 | 5.34 | 5.24 | -2.91% | 2,732 |
| Mar 2, 2026 | 5.38 | 5.50 | 5.34 | 5.50 | 5.40 | 2.23% | 7,355 |
| Feb 27, 2026 | 5.31 | 5.40 | 5.31 | 5.38 | 5.28 | 1.32% | 1,262 |
| Feb 26, 2026 | 5.19 | 5.36 | 5.19 | 5.31 | 5.21 | 0.38% | 12,628 |
| Feb 25, 2026 | 5.42 | 5.42 | 5.29 | 5.29 | 5.19 | -2.40% | 2,276 |
| Feb 24, 2026 | 5.27 | 5.42 | 5.12 | 5.42 | 5.32 | 2.85% | 11,524 |
| Feb 23, 2026 | 5.18 | 5.27 | 5.15 | 5.27 | 5.17 | 1.93% | 3,159 |
| Feb 20, 2026 | 5.31 | 5.31 | 5.17 | 5.17 | 5.07 | -2.82% | 8,930 |
| Feb 19, 2026 | 5.23 | 5.32 | 5.23 | 5.32 | 5.22 | 1.72% | 8,222 |
| Feb 18, 2026 | 5.31 | 5.31 | 5.23 | 5.23 | 5.13 | -1.51% | 6,751 |
| Feb 17, 2026 | 5.26 | 5.33 | 5.25 | 5.31 | 5.21 | 1.34% | 6,806 |
| Feb 16, 2026 | 5.37 | 5.37 | 5.21 | 5.24 | 5.14 | -2.24% | 15,674 |
| Feb 13, 2026 | 5.51 | 5.51 | 5.36 | 5.36 | 5.26 | -2.72% | 11,937 |
| Feb 12, 2026 | 5.41 | 5.51 | 5.41 | 5.51 | 5.41 | 1.85% | 6,008 |
| Feb 11, 2026 | 5.43 | 5.47 | 5.41 | 5.41 | 5.31 | -0.18% | 9,053 |
| Feb 10, 2026 | 5.60 | 5.60 | 5.41 | 5.42 | 5.32 | -3.21% | 7,212 |
| Feb 9, 2026 | 5.51 | 5.60 | 5.51 | 5.60 | 5.50 | 1.63% | 2,077 |
| Feb 6, 2026 | 5.53 | 5.53 | 5.51 | 5.51 | 5.41 | - | 822 |
| Feb 5, 2026 | 5.54 | 5.57 | 5.48 | 5.51 | 5.41 | -0.72% | 7,041 |
| Feb 4, 2026 | 5.43 | 5.55 | 5.43 | 5.55 | 5.45 | 2.21% | 1,349 |
| Feb 3, 2026 | 5.45 | 5.46 | 5.41 | 5.43 | 5.33 | -0.18% | 1,631 |
| Feb 2, 2026 | 5.50 | 5.53 | 5.44 | 5.44 | 5.34 | - | 2,950 |
| Jan 30, 2026 | 5.41 | 5.50 | 5.41 | 5.44 | 5.34 | 0.55% | 4,499 |
| Jan 29, 2026 | 5.47 | 5.52 | 5.41 | 5.41 | 5.31 | -1.10% | 12,103 |
| Jan 28, 2026 | 5.53 | 5.53 | 5.41 | 5.47 | 5.37 | -0.73% | 2,035 |
| Jan 27, 2026 | 5.50 | 5.51 | 5.45 | 5.51 | 5.41 | 0.18% | 2,619 |
| Jan 23, 2026 | 5.56 | 5.56 | 5.46 | 5.50 | 5.40 | -0.90% | 834 |
| Jan 22, 2026 | 5.51 | 5.55 | 5.51 | 5.55 | 5.45 | 1.46% | 2,883 |
| Jan 21, 2026 | 5.55 | 5.59 | 5.47 | 5.47 | 5.37 | -0.36% | 695 |
| Jan 20, 2026 | 5.55 | 5.61 | 5.49 | 5.49 | 5.39 | -1.44% | 5,110 |
| Jan 19, 2026 | 5.49 | 5.61 | 5.49 | 5.57 | 5.47 | 1.27% | 6,997 |
| Jan 16, 2026 | 5.51 | 5.55 | 5.49 | 5.50 | 5.40 | - | 2,109 |
| Jan 15, 2026 | 5.64 | 5.64 | 5.49 | 5.50 | 5.40 | -2.48% | 967 |
| Jan 14, 2026 | 5.55 | 5.64 | 5.48 | 5.64 | 5.54 | 1.81% | 6,569 |
| Jan 13, 2026 | 5.66 | 5.66 | 5.53 | 5.54 | 5.44 | -2.29% | 3,273 |
| Jan 12, 2026 | 5.47 | 5.67 | 5.47 | 5.67 | 5.57 | 1.07% | 3,421 |
| Jan 9, 2026 | 5.65 | 5.65 | 5.58 | 5.61 | 5.51 | -0.36% | 1,407 |
| Jan 8, 2026 | 5.65 | 5.67 | 5.53 | 5.63 | 5.53 | -0.18% | 7,275 |
| Jan 7, 2026 | 5.63 | 5.64 | 5.54 | 5.64 | 5.54 | 1.44% | 1,078 |
| Jan 6, 2026 | 5.53 | 5.63 | 5.53 | 5.56 | 5.46 | 0.54% | 1,530 |
| Jan 5, 2026 | 5.64 | 5.64 | 5.53 | 5.53 | 5.43 | -1.78% | 1,724 |
| Jan 2, 2026 | 5.65 | 5.65 | 5.53 | 5.63 | 5.53 | -0.35% | 1,243 |
| Dec 31, 2025 | 5.65 | 5.65 | 5.52 | 5.65 | 5.55 | 2.54% | 900 |
| Dec 30, 2025 | 5.46 | 5.59 | 5.46 | 5.51 | 5.41 | 0.73% | 10,944 |
| Dec 29, 2025 | 5.59 | 5.59 | 5.46 | 5.47 | 5.37 | -1.97% | 903 |
| Dec 24, 2025 | 5.51 | 5.58 | 5.51 | 5.58 | 5.48 | 1.45% | 4,068 |
| Dec 23, 2025 | 5.53 | 5.57 | 5.48 | 5.50 | 5.40 | -0.36% | 3,155 |
| Dec 22, 2025 | 5.47 | 5.59 | 5.47 | 5.52 | 5.42 | 1.10% | 852 |
| Dec 19, 2025 | 5.57 | 5.60 | 5.45 | 5.46 | 5.36 | 0.37% | 2,485 |
| Dec 18, 2025 | 5.48 | 5.48 | 5.32 | 5.44 | 5.34 | -0.73% | 16,598 |
| Dec 17, 2025 | 5.46 | 5.51 | 5.46 | 5.48 | 5.38 | 0.37% | 12,062 |
| Dec 16, 2025 | 5.39 | 5.50 | 5.39 | 5.46 | 5.36 | 1.30% | 10,321 |
| Dec 15, 2025 | 5.60 | 5.60 | 5.28 | 5.39 | 5.29 | -3.75% | 4,212 |
| Dec 12, 2025 | 5.49 | 5.60 | 5.40 | 5.60 | 5.50 | 3.32% | 4,887 |
| Dec 11, 2025 | 5.48 | 5.50 | 5.40 | 5.42 | 5.32 | -1.09% | 1,336 |
| Dec 10, 2025 | 5.50 | 5.50 | 5.43 | 5.48 | 5.38 | 1.48% | 9,800 |
| Dec 9, 2025 | 5.57 | 5.57 | 5.40 | 5.40 | 5.30 | -0.92% | 8,078 |
| Dec 8, 2025 | 5.62 | 5.62 | 5.43 | 5.45 | 5.35 | -3.20% | 1,521 |
| Dec 5, 2025 | 5.55 | 5.63 | 5.45 | 5.63 | 5.53 | 0.72% | 11,916 |
| Dec 4, 2025 | 5.68 | 5.68 | 5.50 | 5.59 | 5.49 | -1.58% | 2,949 |
| Dec 3, 2025 | 5.55 | 5.68 | 5.41 | 5.68 | 5.58 | -1.05% | 11,973 |