Mercury NZ Limited (NZE:MCY)
New Zealand
· Delayed Price · Currency is NZD 6.20
-0.10 (-1.59%)
At close: Mar 10, 2026
Mercury NZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.42 | 6.44 | 6.27 | 6.30 | 6.30 | -2.17% | 766,147 |
| Mar 6, 2026 | 6.35 | 6.46 | 6.35 | 6.44 | 6.44 | 0.78% | 521,880 |
| Mar 5, 2026 | 6.44 | 6.49 | 6.35 | 6.39 | 6.39 | -0.78% | 343,558 |
| Mar 4, 2026 | 6.40 | 6.44 | 6.23 | 6.44 | 6.44 | -0.16% | 547,398 |
| Mar 3, 2026 | 6.45 | 6.47 | 6.40 | 6.45 | 6.33 | -0.46% | 330,312 |
| Mar 2, 2026 | 6.35 | 6.48 | 6.32 | 6.48 | 6.36 | 1.41% | 272,365 |
| Feb 27, 2026 | 6.36 | 6.40 | 6.29 | 6.39 | 6.27 | 0.79% | 1,145,658 |
| Feb 26, 2026 | 6.30 | 6.37 | 6.28 | 6.34 | 6.22 | 0.96% | 581,325 |
| Feb 25, 2026 | 6.30 | 6.33 | 6.26 | 6.28 | 6.17 | -0.32% | 441,025 |
| Feb 24, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.19 | 2.44% | 527,778 |
| Feb 23, 2026 | 6.20 | 6.20 | 6.08 | 6.15 | 6.04 | -0.32% | 260,121 |
| Feb 20, 2026 | 6.32 | 6.32 | 6.11 | 6.17 | 6.06 | -2.53% | 847,889 |
| Feb 19, 2026 | 6.21 | 6.33 | 6.21 | 6.33 | 6.21 | 2.26% | 526,155 |
| Feb 18, 2026 | 6.24 | 6.25 | 6.13 | 6.19 | 6.08 | -0.48% | 872,368 |
| Feb 17, 2026 | 6.28 | 6.28 | 6.18 | 6.22 | 6.11 | -0.32% | 313,512 |
| Feb 16, 2026 | 6.25 | 6.27 | 6.09 | 6.24 | 6.13 | -1.42% | 446,963 |
| Feb 13, 2026 | 6.45 | 6.49 | 6.29 | 6.33 | 6.21 | -1.86% | 552,998 |
| Feb 12, 2026 | 6.45 | 6.50 | 6.38 | 6.45 | 6.33 | - | 403,215 |
| Feb 11, 2026 | 6.40 | 6.45 | 6.33 | 6.45 | 6.33 | 1.74% | 335,410 |
| Feb 10, 2026 | 6.51 | 6.51 | 6.32 | 6.34 | 6.22 | -1.86% | 430,051 |
| Feb 9, 2026 | 6.49 | 6.50 | 6.41 | 6.46 | 6.34 | -0.15% | 609,427 |
| Feb 5, 2026 | 6.45 | 6.50 | 6.38 | 6.47 | 6.35 | 0.47% | 341,074 |
| Feb 4, 2026 | 6.31 | 6.44 | 6.27 | 6.44 | 6.32 | 2.22% | 760,132 |
| Feb 3, 2026 | 6.39 | 6.39 | 6.27 | 6.30 | 6.19 | -1.56% | 540,852 |
| Feb 2, 2026 | 6.35 | 6.40 | 6.30 | 6.40 | 6.28 | 1.11% | 330,642 |
| Jan 30, 2026 | 6.38 | 6.38 | 6.28 | 6.33 | 6.21 | -0.47% | 796,728 |
| Jan 29, 2026 | 6.38 | 6.40 | 6.31 | 6.36 | 6.24 | 0.47% | 327,219 |
| Jan 28, 2026 | 6.34 | 6.35 | 6.31 | 6.33 | 6.21 | 0.16% | 493,444 |
| Jan 27, 2026 | 6.35 | 6.36 | 6.32 | 6.32 | 6.20 | -0.78% | 486,918 |
| Jan 26, 2026 | 6.40 | 6.43 | 6.34 | 6.37 | 6.25 | 0.31% | 143,278 |
| Jan 23, 2026 | 6.45 | 6.46 | 6.31 | 6.35 | 6.23 | -1.09% | 455,188 |
| Jan 22, 2026 | 6.47 | 6.48 | 6.41 | 6.42 | 6.30 | -0.77% | 485,017 |
| Jan 21, 2026 | 6.47 | 6.49 | 6.40 | 6.47 | 6.35 | -0.46% | 456,448 |
| Jan 20, 2026 | 6.45 | 6.50 | 6.40 | 6.50 | 6.38 | 0.78% | 405,490 |
| Jan 19, 2026 | 6.49 | 6.54 | 6.42 | 6.45 | 6.33 | -0.46% | 196,028 |
| Jan 16, 2026 | 6.47 | 6.49 | 6.41 | 6.48 | 6.36 | 0.47% | 1,816,891 |
| Jan 15, 2026 | 6.47 | 6.47 | 6.37 | 6.45 | 6.33 | -0.31% | 391,115 |
| Jan 14, 2026 | 6.48 | 6.48 | 6.40 | 6.47 | 6.35 | -0.31% | 415,047 |
| Jan 13, 2026 | 6.64 | 6.64 | 6.43 | 6.49 | 6.37 | -1.52% | 383,482 |
| Jan 12, 2026 | 6.58 | 6.61 | 6.52 | 6.59 | 6.47 | 0.15% | 268,146 |
| Jan 9, 2026 | 6.57 | 6.58 | 6.52 | 6.58 | 6.46 | 0.46% | 153,434 |
| Jan 8, 2026 | 6.56 | 6.62 | 6.50 | 6.55 | 6.43 | -0.61% | 220,566 |
| Jan 7, 2026 | 6.55 | 6.59 | 6.53 | 6.59 | 6.47 | 0.61% | 284,229 |
| Jan 6, 2026 | 6.52 | 6.55 | 6.45 | 6.55 | 6.43 | 0.77% | 273,681 |
| Jan 5, 2026 | 6.50 | 6.50 | 6.40 | 6.50 | 6.38 | 0.31% | 332,491 |
| Dec 31, 2025 | 6.46 | 6.48 | 6.45 | 6.48 | 6.36 | - | 62,411 |
| Dec 30, 2025 | 6.40 | 6.48 | 6.40 | 6.48 | 6.36 | 1.25% | 234,011 |
| Dec 29, 2025 | 6.39 | 6.43 | 6.38 | 6.40 | 6.28 | 0.16% | 187,126 |
| Dec 24, 2025 | 6.39 | 6.39 | 6.36 | 6.39 | 6.27 | 0.79% | 72,579 |
| Dec 23, 2025 | 6.38 | 6.43 | 6.27 | 6.34 | 6.22 | -0.94% | 308,406 |
| Dec 22, 2025 | 6.39 | 6.40 | 6.31 | 6.40 | 6.28 | 1.59% | 240,556 |
| Dec 19, 2025 | 6.26 | 6.42 | 6.25 | 6.30 | 6.19 | 0.96% | 1,252,023 |
| Dec 18, 2025 | 6.24 | 6.28 | 6.21 | 6.24 | 6.13 | -0.32% | 954,458 |
| Dec 17, 2025 | 6.37 | 6.37 | 6.22 | 6.26 | 6.15 | -0.95% | 968,688 |
| Dec 16, 2025 | 6.18 | 6.36 | 6.15 | 6.32 | 6.20 | 1.77% | 503,991 |
| Dec 15, 2025 | 6.31 | 6.36 | 6.21 | 6.21 | 6.10 | -2.05% | 362,041 |
| Dec 12, 2025 | 6.31 | 6.38 | 6.31 | 6.34 | 6.22 | 0.79% | 268,146 |
| Dec 11, 2025 | 6.28 | 6.32 | 6.22 | 6.29 | 6.18 | 0.32% | 463,757 |
| Dec 10, 2025 | 6.32 | 6.37 | 6.23 | 6.27 | 6.16 | -0.95% | 248,732 |
| Dec 9, 2025 | 6.44 | 6.44 | 6.20 | 6.33 | 6.21 | -1.71% | 961,672 |
| Dec 8, 2025 | 6.37 | 6.45 | 6.37 | 6.44 | 6.32 | 1.10% | 466,419 |
| Dec 5, 2025 | 6.44 | 6.44 | 6.32 | 6.37 | 6.25 | -1.09% | 562,075 |
| Dec 4, 2025 | 6.39 | 6.44 | 6.37 | 6.44 | 6.32 | 1.10% | 482,203 |
| Dec 3, 2025 | 6.32 | 6.37 | 6.31 | 6.37 | 6.25 | 1.11% | 200,294 |
| Dec 2, 2025 | 6.34 | 6.39 | 6.28 | 6.30 | 6.19 | -0.94% | 319,347 |
| Dec 1, 2025 | 6.35 | 6.39 | 6.22 | 6.36 | 6.24 | - | 605,736 |
| Nov 28, 2025 | 6.36 | 6.44 | 6.33 | 6.36 | 6.24 | - | 421,288 |
| Nov 27, 2025 | 6.46 | 6.58 | 6.36 | 6.36 | 6.24 | -1.55% | 585,980 |
| Nov 26, 2025 | 6.52 | 6.54 | 6.41 | 6.46 | 6.34 | -0.62% | 235,044 |
| Nov 25, 2025 | 6.47 | 6.50 | 6.44 | 6.50 | 6.38 | 0.62% | 1,439,358 |
| Nov 24, 2025 | 6.44 | 6.48 | 6.41 | 6.46 | 6.34 | 0.47% | 470,521 |
| Nov 21, 2025 | 6.38 | 6.48 | 6.37 | 6.43 | 6.31 | -0.31% | 744,642 |
| Nov 20, 2025 | 6.34 | 6.48 | 6.32 | 6.45 | 6.33 | 2.06% | 468,833 |
| Nov 19, 2025 | 6.43 | 6.43 | 6.30 | 6.32 | 6.20 | -1.10% | 534,997 |
| Nov 18, 2025 | 6.46 | 6.49 | 6.39 | 6.39 | 6.27 | -1.69% | 587,259 |
| Nov 17, 2025 | 6.51 | 6.53 | 6.46 | 6.50 | 6.38 | -0.15% | 256,131 |
| Nov 14, 2025 | 6.54 | 6.55 | 6.47 | 6.51 | 6.39 | -0.76% | 408,145 |
| Nov 13, 2025 | 6.51 | 6.58 | 6.50 | 6.56 | 6.44 | 1.23% | 479,199 |
| Nov 12, 2025 | 6.51 | 6.55 | 6.46 | 6.48 | 6.36 | -0.46% | 590,440 |
| Nov 11, 2025 | 6.45 | 6.59 | 6.45 | 6.51 | 6.39 | -0.61% | 285,258 |
| Nov 10, 2025 | 6.44 | 6.59 | 6.43 | 6.55 | 6.43 | 0.77% | 423,229 |
| Nov 7, 2025 | 6.45 | 6.57 | 6.42 | 6.50 | 6.38 | 0.62% | 373,823 |
| Nov 6, 2025 | 6.54 | 6.57 | 6.46 | 6.46 | 6.34 | -1.82% | 471,609 |
| Nov 5, 2025 | 6.60 | 6.61 | 6.55 | 6.58 | 6.46 | -0.15% | 525,252 |
| Nov 4, 2025 | 6.51 | 6.60 | 6.50 | 6.59 | 6.47 | 1.23% | 446,545 |
| Nov 3, 2025 | 6.45 | 6.53 | 6.44 | 6.51 | 6.39 | 0.46% | 279,746 |
| Oct 31, 2025 | 6.46 | 6.52 | 6.43 | 6.48 | 6.36 | 0.47% | 496,284 |
| Oct 30, 2025 | 6.50 | 6.53 | 6.41 | 6.45 | 6.33 | -0.77% | 681,879 |
| Oct 29, 2025 | 6.49 | 6.58 | 6.41 | 6.50 | 6.38 | -0.76% | 349,370 |
| Oct 28, 2025 | 6.48 | 6.59 | 6.48 | 6.55 | 6.43 | 0.92% | 1,041,072 |
| Oct 24, 2025 | 6.63 | 6.63 | 6.49 | 6.49 | 6.37 | -1.82% | 948,559 |
| Oct 23, 2025 | 6.58 | 6.62 | 6.54 | 6.61 | 6.49 | 0.30% | 357,884 |
| Oct 22, 2025 | 6.60 | 6.65 | 6.52 | 6.59 | 6.47 | -0.45% | 257,666 |
| Oct 21, 2025 | 6.60 | 6.65 | 6.50 | 6.62 | 6.50 | -0.45% | 360,375 |
| Oct 20, 2025 | 6.52 | 6.68 | 6.52 | 6.65 | 6.53 | 2.47% | 516,273 |
| Oct 17, 2025 | 6.41 | 6.50 | 6.39 | 6.49 | 6.37 | 1.56% | 5,410,135 |
| Oct 16, 2025 | 6.47 | 6.58 | 6.33 | 6.39 | 6.27 | -0.78% | 755,450 |
| Oct 15, 2025 | 6.47 | 6.58 | 6.44 | 6.44 | 6.32 | 0.16% | 745,046 |
| Oct 14, 2025 | 6.62 | 6.62 | 6.43 | 6.43 | 6.31 | -2.43% | 797,520 |
| Oct 13, 2025 | 6.53 | 6.65 | 6.52 | 6.59 | 6.47 | 0.46% | 687,743 |