Mercury NZ Limited (ASX:MCY)
Australia · Delayed Price · Currency is AUD 5.74
+0.24 (4.36%)
Aug 19, 2026, 4:10 PM AEST
ASX:MCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 5.64 | 5.77 | 5.64 | 5.74 | 5.74 | 4.36% | 2,781 |
| Aug 18, 2026 | 5.50 | 5.69 | 5.50 | 5.50 | 5.50 | -0.36% | 19,257 |
| Aug 17, 2026 | 5.47 | 5.55 | 5.40 | 5.52 | 5.52 | 0.91% | 7,069 |
| Aug 14, 2026 | 5.39 | 5.47 | 5.37 | 5.47 | 5.47 | 1.48% | 2,562 |
| Aug 13, 2026 | 5.45 | 5.50 | 5.39 | 5.39 | 5.39 | - | 3,119 |
| Aug 12, 2026 | 5.41 | 5.44 | 5.39 | 5.39 | 5.39 | -3.23% | 1,312 |
| Aug 11, 2026 | 5.56 | 5.57 | 5.40 | 5.57 | 5.57 | 0.36% | 12,051 |
| Aug 10, 2026 | 5.61 | 5.70 | 5.55 | 5.55 | 5.55 | - | 4,331 |
| Aug 7, 2026 | 5.68 | 5.79 | 5.55 | 5.55 | 5.55 | -1.25% | 11,334 |
| Aug 6, 2026 | 5.70 | 5.70 | 5.61 | 5.62 | 5.62 | 1.26% | 875 |
| Aug 5, 2026 | 5.65 | 5.67 | 5.55 | 5.55 | 5.55 | 0.73% | 6,577 |
| Aug 4, 2026 | 5.61 | 5.65 | 5.51 | 5.51 | 5.51 | -1.96% | 13,985 |
| Aug 3, 2026 | 5.65 | 5.67 | 5.50 | 5.62 | 5.62 | 2.00% | 29,913 |
| Jul 31, 2026 | 5.49 | 5.61 | 5.49 | 5.51 | 5.51 | 0.36% | 1,676 |
| Jul 30, 2026 | 5.64 | 5.64 | 5.49 | 5.49 | 5.49 | -2.66% | 1,459 |
| 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 |