Mercury NZ Limited (ASX:MCY)
Australia · Delayed Price · Currency is AUD 5.49
-0.15 (-2.66%)
Jul 30, 2026, 4:10 PM AEST
ASX:MCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 5.64 | 5.64 | 5.59 | 5.60 | - | -0.71% | 1,421 |
| Jul 29, 2026 | 5.48 | 5.64 | 5.48 | 5.64 | 5.64 | 0.36% | 772 |
| Jul 28, 2026 | 5.79 | 5.79 | 5.53 | 5.62 | 5.62 | 2.74% | 4,480 |
| Jul 27, 2026 | 5.57 | 5.69 | 5.47 | 5.47 | 5.47 | -1.62% | 4,071 |
| Jul 24, 2026 | 5.61 | 5.69 | 5.56 | 5.56 | 5.56 | -0.89% | 2,863 |
| Jul 23, 2026 | 5.64 | 5.64 | 5.55 | 5.61 | 5.61 | -0.71% | 3,663 |
| Jul 22, 2026 | 5.60 | 5.65 | 5.56 | 5.65 | 5.65 | 3.67% | 840 |
| Jul 21, 2026 | 5.60 | 5.65 | 5.45 | 5.45 | 5.45 | -5.87% | 1,736 |
| Jul 20, 2026 | 5.68 | 5.79 | 5.59 | 5.79 | 5.79 | - | 3,740 |
| Jul 17, 2026 | 5.68 | 5.79 | 5.66 | 5.79 | 5.79 | 2.48% | 6,241 |
| Jul 16, 2026 | 5.45 | 5.79 | 5.45 | 5.65 | 5.65 | 3.67% | 2,288 |
| Jul 15, 2026 | 5.55 | 5.75 | 5.45 | 5.45 | 5.45 | -1.80% | 3,451 |
| Jul 14, 2026 | 5.69 | 5.76 | 5.54 | 5.55 | 5.55 | -2.97% | 2,409 |
| Jul 13, 2026 | 5.72 | 5.88 | 5.66 | 5.72 | 5.72 | 2.14% | 2,466 |
| Jul 9, 2026 | 5.73 | 5.75 | 5.60 | 5.60 | 5.60 | -2.27% | 5,320 |
| Jul 8, 2026 | 5.69 | 5.73 | 5.62 | 5.73 | 5.73 | 0.53% | 4,525 |
| Jul 7, 2026 | 5.62 | 5.70 | 5.56 | 5.70 | 5.70 | 0.88% | 1,937 |
| Jul 6, 2026 | 5.46 | 5.65 | 5.46 | 5.65 | 5.65 | 3.86% | 5,046 |
| Jul 3, 2026 | 5.43 | 5.64 | 5.43 | 5.44 | 5.44 | 0.37% | 2,375 |
| Jul 2, 2026 | 5.63 | 5.63 | 5.42 | 5.42 | 5.42 | - | 6,270 |
| Jul 1, 2026 | 5.43 | 5.64 | 5.42 | 5.42 | 5.42 | - | 1,234 |
| Jun 30, 2026 | 5.43 | 5.63 | 5.42 | 5.42 | 5.42 | - | 2,546 |
| Jun 29, 2026 | 5.45 | 5.46 | 5.41 | 5.42 | 5.42 | -0.55% | 13,616 |
| Jun 26, 2026 | 5.45 | 5.56 | 5.45 | 5.45 | 5.45 | -1.27% | 6,813 |
| Jun 25, 2026 | 5.55 | 5.61 | 5.52 | 5.52 | 5.52 | 1.28% | 3,254 |
| Jun 24, 2026 | 5.61 | 5.66 | 5.45 | 5.45 | 5.45 | -2.85% | 10,942 |
| Jun 23, 2026 | 5.78 | 5.78 | 5.61 | 5.61 | 5.61 | -3.11% | 1,874 |
| Jun 22, 2026 | 5.60 | 5.79 | 5.58 | 5.79 | 5.79 | 1.76% | 2,623 |
| Jun 19, 2026 | 5.49 | 5.69 | 5.46 | 5.69 | 5.69 | 4.40% | 3,863 |
| Jun 18, 2026 | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | -2.50% | 5,411 |
| Jun 17, 2026 | 5.58 | 5.65 | 5.58 | 5.59 | 5.59 | 0.18% | 2,199 |
| Jun 16, 2026 | 5.62 | 5.69 | 5.58 | 5.58 | 5.58 | -0.71% | 11,733 |
| Jun 15, 2026 | 5.60 | 5.75 | 5.60 | 5.62 | 5.62 | 0.36% | 6,279 |
| Jun 12, 2026 | 5.71 | 5.73 | 5.60 | 5.60 | 5.60 | 0.36% | 1,162 |
| Jun 11, 2026 | 5.57 | 5.70 | 5.55 | 5.58 | 5.58 | 0.18% | 4,169 |
| Jun 10, 2026 | 5.61 | 5.71 | 5.55 | 5.57 | 5.57 | -0.71% | 6,147 |
| Jun 9, 2026 | 5.74 | 5.74 | 5.60 | 5.61 | 5.61 | -1.92% | 12,680 |
| Jun 5, 2026 | 5.67 | 5.87 | 5.67 | 5.72 | 5.72 | 1.06% | 5,400 |
| Jun 4, 2026 | 5.86 | 5.86 | 5.66 | 5.66 | 5.66 | -3.41% | 4,818 |
| Jun 3, 2026 | 5.78 | 5.86 | 5.74 | 5.86 | 5.86 | 3.53% | 5,401 |
| Jun 2, 2026 | 5.71 | 5.85 | 5.66 | 5.66 | 5.66 | -1.05% | 5,219 |
| Jun 1, 2026 | 5.80 | 5.80 | 5.72 | 5.72 | 5.72 | -2.56% | 39 |
| 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 |