Mercury NZ Limited (ASX:MCY)
Australia · Delayed Price · Currency is AUD 5.94
-0.06 (-1.00%)
Aug 25, 2025, 1:27 PM AEST
Mercury NZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.93 | 6.00 | 5.91 | 6.00 | 6.00 | 0.67% | 12,734 |
| Aug 21, 2025 | 5.94 | 6.06 | 5.71 | 5.96 | 5.96 | -0.17% | 3,240 |
| Aug 20, 2025 | 5.85 | 5.97 | 5.80 | 5.97 | 5.97 | 1.53% | 1,489 |
| Aug 19, 2025 | 5.92 | 6.02 | 5.75 | 5.88 | 5.88 | 3.34% | 36,762 |
| Aug 18, 2025 | 5.71 | 5.80 | 5.65 | 5.69 | 5.69 | -0.35% | 5,152 |
| Aug 15, 2025 | 5.69 | 5.71 | 5.64 | 5.71 | 5.71 | 0.53% | 3,637 |
| Aug 14, 2025 | 5.66 | 5.68 | 5.62 | 5.68 | 5.68 | 0.89% | 7,477 |
| Aug 13, 2025 | 5.74 | 5.74 | 5.63 | 5.63 | 5.63 | -1.92% | 1,998 |
| Aug 12, 2025 | 5.74 | 5.75 | 5.62 | 5.74 | 5.74 | - | 4,682 |
| Aug 11, 2025 | 5.68 | 5.75 | 5.64 | 5.74 | 5.74 | 0.88% | 10,085 |
| Aug 8, 2025 | 5.69 | 5.69 | 5.61 | 5.69 | 5.69 | 0.18% | 5,752 |
| Aug 7, 2025 | 5.72 | 5.72 | 5.58 | 5.68 | 5.68 | -0.87% | 872 |
| Aug 6, 2025 | 5.68 | 5.73 | 5.58 | 5.73 | 5.73 | 2.87% | 3,580 |
| Aug 5, 2025 | 5.75 | 5.75 | 5.55 | 5.57 | 5.57 | -3.13% | 3,257 |
| Aug 4, 2025 | 5.75 | 5.75 | 5.60 | 5.75 | 5.75 | - | 2,037 |
| Aug 1, 2025 | 5.75 | 5.75 | 5.60 | 5.75 | 5.75 | - | 1,778 |
| Jul 31, 2025 | 5.75 | 5.75 | 5.66 | 5.75 | 5.75 | - | 1,890 |
| Jul 30, 2025 | 5.64 | 5.75 | 5.60 | 5.75 | 5.75 | 1.77% | 33,028 |
| Jul 29, 2025 | 5.62 | 5.65 | 5.51 | 5.65 | 5.65 | 0.53% | 24,978 |
| Jul 28, 2025 | 5.58 | 5.62 | 5.54 | 5.62 | 5.62 | -0.35% | 10,984 |
| Jul 25, 2025 | 5.62 | 5.64 | 5.50 | 5.64 | 5.64 | 0.36% | 57,601 |
| Jul 24, 2025 | 5.63 | 5.63 | 5.55 | 5.62 | 5.62 | -0.18% | 13,523 |
| Jul 23, 2025 | 5.57 | 5.64 | 5.56 | 5.63 | 5.63 | 1.08% | 13,005 |
| Jul 22, 2025 | 5.63 | 5.63 | 5.54 | 5.57 | 5.57 | -1.94% | 58,296 |
| Jul 21, 2025 | 5.66 | 5.70 | 5.63 | 5.68 | 5.68 | -0.35% | 4,033 |
| Jul 18, 2025 | 5.65 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 6,505 |
| Jul 17, 2025 | 5.64 | 5.71 | 5.60 | 5.60 | 5.60 | -0.71% | 26,438 |
| Jul 16, 2025 | 5.53 | 5.65 | 5.53 | 5.64 | 5.64 | 1.62% | 4,439 |
| Jul 15, 2025 | 5.59 | 5.63 | 5.53 | 5.55 | 5.55 | -1.25% | 34,868 |
| Jul 14, 2025 | 5.68 | 5.68 | 5.53 | 5.62 | 5.62 | -1.06% | 4,891 |
| Jul 11, 2025 | 5.60 | 5.68 | 5.60 | 5.68 | 5.68 | 1.43% | 3,703 |
| Jul 10, 2025 | 5.74 | 5.78 | 5.58 | 5.60 | 5.60 | -0.71% | 6,972 |
| Jul 9, 2025 | 5.64 | 5.74 | 5.64 | 5.64 | 5.64 | -1.91% | 3,845 |
| Jul 8, 2025 | 5.69 | 5.75 | 5.68 | 5.75 | 5.75 | 3.60% | 5,408 |
| Jul 7, 2025 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | -2.46% | 7,855 |
| Jul 4, 2025 | 5.60 | 5.69 | 5.60 | 5.69 | 5.69 | 1.61% | 1,064 |
| Jul 3, 2025 | 5.77 | 5.80 | 5.60 | 5.60 | 5.60 | -2.95% | 2,693 |
| Jul 2, 2025 | 5.69 | 5.79 | 5.64 | 5.77 | 5.77 | 2.30% | 4,390 |
| Jul 1, 2025 | 5.60 | 5.69 | 5.60 | 5.64 | 5.64 | 1.44% | 8,760 |
| Jun 30, 2025 | 5.52 | 5.62 | 5.52 | 5.56 | 5.56 | 0.72% | 7,871 |
| Jun 27, 2025 | 5.51 | 5.62 | 5.51 | 5.52 | 5.52 | 0.18% | 9,071 |
| Jun 26, 2025 | 5.68 | 5.68 | 5.50 | 5.51 | 5.51 | -2.82% | 10,509 |
| Jun 25, 2025 | 5.56 | 5.67 | 5.52 | 5.67 | 5.67 | 2.72% | 1,461 |
| Jun 24, 2025 | 5.61 | 5.71 | 5.52 | 5.52 | 5.52 | -1.60% | 4,756 |
| Jun 23, 2025 | 5.54 | 5.73 | 5.53 | 5.61 | 5.61 | 1.63% | 7,051 |
| Jun 20, 2025 | 5.54 | 5.54 | 5.50 | 5.52 | 5.52 | 0.36% | 952 |
| Jun 19, 2025 | 5.50 | 5.57 | 5.40 | 5.50 | 5.50 | 0.36% | 9,382 |
| Jun 18, 2025 | 5.61 | 5.61 | 5.48 | 5.48 | 5.48 | 0.18% | 11,112 |
| Jun 17, 2025 | 5.71 | 5.71 | 5.47 | 5.47 | 5.47 | -4.20% | 3,951 |
| Jun 16, 2025 | 5.78 | 5.78 | 5.58 | 5.71 | 5.71 | -1.21% | 6,415 |