Mercury NZ Limited (ASX:MCY)
Australia · Delayed Price · Currency is AUD 5.87
+0.26 (4.63%)
May 29, 2026, 4:10 PM AEST
ASX:MCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.75 | 5.87 | 5.67 | 5.87 | 5.87 | 4.63% | 7,891 |
| May 28, 2026 | 5.59 | 5.75 | 5.59 | 5.61 | 5.61 | 0.54% | 2,962 |
| May 27, 2026 | 5.60 | 5.69 | 5.57 | 5.58 | 5.58 | -0.36% | 11,106 |
| May 26, 2026 | 5.70 | 5.81 | 5.57 | 5.60 | 5.60 | -2.61% | 3,076 |
| May 25, 2026 | 5.75 | 5.79 | 5.63 | 5.75 | 5.75 | 3.79% | 6,459 |
| May 22, 2026 | 5.69 | 5.75 | 5.54 | 5.54 | 5.54 | -2.81% | 6,611 |
| May 21, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | - | 5,146 |
| May 20, 2026 | 5.58 | 5.72 | 5.58 | 5.70 | 5.70 | 2.15% | 2,184 |
| May 19, 2026 | 5.70 | 5.83 | 5.52 | 5.58 | 5.58 | -2.11% | 8,415 |
| May 18, 2026 | 5.80 | 5.81 | 5.70 | 5.70 | 5.70 | -1.55% | 10,393 |
| May 15, 2026 | 5.78 | 5.79 | 5.67 | 5.79 | 5.79 | -0.17% | 3,805 |
| May 14, 2026 | 5.70 | 5.80 | 5.68 | 5.80 | 5.80 | 1.93% | 26,332 |
| May 13, 2026 | 5.55 | 5.89 | 5.55 | 5.69 | 5.69 | 2.71% | 8,096 |
| May 12, 2026 | 5.63 | 5.74 | 5.54 | 5.54 | 5.54 | -1.60% | 6,783 |
| May 11, 2026 | 5.52 | 5.65 | 5.52 | 5.63 | 5.63 | 1.99% | 9,494 |
| May 8, 2026 | 5.45 | 5.60 | 5.45 | 5.52 | 5.52 | 1.28% | 7,343 |
| May 7, 2026 | 5.58 | 5.60 | 5.44 | 5.45 | 5.45 | -2.33% | 2,471 |
| May 6, 2026 | 5.56 | 5.60 | 5.53 | 5.58 | 5.58 | - | 3,665 |
| May 5, 2026 | 5.55 | 5.58 | 5.45 | 5.58 | 5.58 | 2.95% | 2,554 |
| May 4, 2026 | 5.55 | 5.60 | 5.42 | 5.42 | 5.42 | -2.43% | 57,426 |
| May 1, 2026 | 5.40 | 5.56 | 5.34 | 5.56 | 5.56 | 1.00% | 6,672 |
| Apr 30, 2026 | 5.50 | 5.51 | 5.50 | 5.50 | 5.50 | 1.10% | 1,005 |
| Apr 29, 2026 | 5.58 | 5.58 | 5.43 | 5.44 | 5.44 | -1.27% | 7,051 |
| 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% | 15,433 |
| 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 |