Mercury NZ Limited (ASX:MCY)
Australia · Delayed Price · Currency is AUD 5.52
+0.07 (1.28%)
May 8, 2026, 3:25 PM AEST
ASX:MCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 15,373 |
| 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 |
| Mar 18, 2026 | 5.29 | 5.30 | 5.12 | 5.12 | 5.12 | -3.21% | 1,073 |
| Mar 17, 2026 | 5.41 | 5.41 | 5.22 | 5.29 | 5.29 | -2.40% | 2,571 |
| Mar 16, 2026 | 5.26 | 5.42 | 5.22 | 5.42 | 5.42 | 3.24% | 7,994 |
| Mar 13, 2026 | 5.20 | 5.30 | 5.18 | 5.25 | 5.25 | 1.16% | 7,962 |
| Mar 12, 2026 | 5.25 | 5.26 | 5.08 | 5.19 | 5.19 | -0.57% | 7,875 |
| Mar 11, 2026 | 5.32 | 5.33 | 5.21 | 5.22 | 5.22 | -1.88% | 5,966 |
| Mar 10, 2026 | 5.24 | 5.36 | 5.20 | 5.32 | 5.32 | 1.92% | 6,031 |
| Mar 9, 2026 | 5.52 | 5.52 | 5.22 | 5.22 | 5.22 | -5.35% | 4,755 |
| Mar 6, 2026 | 5.37 | 5.52 | 5.37 | 5.52 | 5.52 | 3.67% | 610 |
| Mar 5, 2026 | 5.51 | 5.51 | 5.30 | 5.32 | 5.32 | -3.80% | 2,477 |
| Mar 4, 2026 | 5.37 | 5.53 | 5.23 | 5.53 | 5.53 | 3.56% | 5,055 |
| Mar 3, 2026 | 5.50 | 5.50 | 5.25 | 5.34 | 5.24 | -2.91% | 2,732 |
| Mar 2, 2026 | 5.38 | 5.50 | 5.34 | 5.50 | 5.40 | 2.23% | 7,355 |
| Feb 27, 2026 | 5.31 | 5.40 | 5.31 | 5.38 | 5.28 | 1.32% | 1,262 |
| Feb 26, 2026 | 5.19 | 5.36 | 5.19 | 5.31 | 5.21 | 0.38% | 12,628 |