Mercury NZ Limited (ASX:MCY)
Australia · Delayed Price · Currency is AUD 5.33
-0.07 (-1.30%)
Sep 9, 2026, 3:22 PM AEST
ASX:MCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 5.39 | 5.39 | 5.36 | 5.36 | - | -0.74% | 468 |
| Sep 8, 2026 | 5.46 | 5.50 | 5.39 | 5.40 | 5.40 | 0.93% | 2,681 |
| Sep 7, 2026 | 5.46 | 5.52 | 5.35 | 5.35 | 5.35 | -1.65% | 7,445 |
| Sep 4, 2026 | 5.49 | 5.49 | 5.42 | 5.44 | 5.44 | -0.91% | 4,877 |
| Sep 3, 2026 | 5.48 | 5.49 | 5.45 | 5.49 | 5.49 | 2.62% | 5,620 |
| Sep 2, 2026 | 5.54 | 5.59 | 5.35 | 5.35 | 5.35 | -0.46% | 10,478 |
| Sep 1, 2026 | 5.56 | 5.59 | 5.52 | 5.54 | 5.37 | -1.95% | 2,900 |
| Aug 31, 2026 | 5.72 | 5.72 | 5.52 | 5.65 | 5.48 | -1.40% | 2,293 |
| Aug 28, 2026 | 5.74 | 5.74 | 5.62 | 5.73 | 5.56 | 0.35% | 3,408 |
| Aug 27, 2026 | 5.75 | 5.77 | 5.65 | 5.71 | 5.54 | -1.38% | 860 |
| Aug 26, 2026 | 5.71 | 5.84 | 5.71 | 5.79 | 5.62 | 1.40% | 5,204 |
| Aug 25, 2026 | 5.73 | 5.82 | 5.69 | 5.71 | 5.54 | -1.21% | 1,490 |
| Aug 24, 2026 | 5.93 | 5.93 | 5.75 | 5.78 | 5.61 | -2.53% | 2,147 |
| Aug 21, 2026 | 5.85 | 5.93 | 5.82 | 5.93 | 5.75 | 1.37% | 5,844 |
| Aug 20, 2026 | 5.81 | 5.90 | 5.81 | 5.85 | 5.68 | 1.92% | 12,681 |
| Aug 19, 2026 | 5.64 | 5.77 | 5.64 | 5.74 | 5.57 | 4.36% | 2,781 |
| Aug 18, 2026 | 5.50 | 5.69 | 5.50 | 5.50 | 5.34 | -0.36% | 19,257 |
| Aug 17, 2026 | 5.47 | 5.55 | 5.40 | 5.52 | 5.36 | 0.91% | 7,069 |
| Aug 14, 2026 | 5.39 | 5.47 | 5.37 | 5.47 | 5.31 | 1.48% | 2,562 |
| Aug 13, 2026 | 5.45 | 5.50 | 5.39 | 5.39 | 5.23 | - | 3,119 |
| Aug 12, 2026 | 5.41 | 5.44 | 5.39 | 5.39 | 5.23 | -3.23% | 1,312 |
| Aug 11, 2026 | 5.56 | 5.57 | 5.40 | 5.57 | 5.40 | 0.36% | 12,051 |
| Aug 10, 2026 | 5.61 | 5.70 | 5.55 | 5.55 | 5.38 | - | 4,331 |
| Aug 7, 2026 | 5.68 | 5.79 | 5.55 | 5.55 | 5.38 | -1.25% | 11,334 |
| Aug 6, 2026 | 5.70 | 5.70 | 5.61 | 5.62 | 5.45 | 1.26% | 875 |
| Aug 5, 2026 | 5.65 | 5.67 | 5.55 | 5.55 | 5.38 | 0.73% | 6,577 |
| Aug 4, 2026 | 5.61 | 5.65 | 5.51 | 5.51 | 5.35 | -1.96% | 13,985 |
| Aug 3, 2026 | 5.65 | 5.67 | 5.50 | 5.62 | 5.45 | 2.00% | 29,913 |
| Jul 31, 2026 | 5.49 | 5.61 | 5.49 | 5.51 | 5.35 | 0.36% | 1,676 |
| Jul 30, 2026 | 5.64 | 5.64 | 5.49 | 5.49 | 5.33 | -2.66% | 1,459 |
| Jul 29, 2026 | 5.48 | 5.64 | 5.48 | 5.64 | 5.47 | 0.36% | 772 |
| Jul 28, 2026 | 5.79 | 5.79 | 5.53 | 5.62 | 5.45 | 2.74% | 4,480 |
| Jul 27, 2026 | 5.57 | 5.69 | 5.47 | 5.47 | 5.31 | -1.62% | 4,071 |
| Jul 24, 2026 | 5.61 | 5.69 | 5.56 | 5.56 | 5.39 | -0.89% | 2,863 |
| Jul 23, 2026 | 5.64 | 5.64 | 5.55 | 5.61 | 5.44 | -0.71% | 3,663 |
| Jul 22, 2026 | 5.60 | 5.65 | 5.56 | 5.65 | 5.48 | 3.67% | 840 |
| Jul 21, 2026 | 5.60 | 5.65 | 5.45 | 5.45 | 5.29 | -5.87% | 1,736 |
| Jul 20, 2026 | 5.68 | 5.79 | 5.59 | 5.79 | 5.62 | - | 3,740 |
| Jul 17, 2026 | 5.68 | 5.79 | 5.66 | 5.79 | 5.62 | 2.48% | 6,241 |
| Jul 16, 2026 | 5.45 | 5.79 | 5.45 | 5.65 | 5.48 | 3.67% | 2,288 |
| Jul 15, 2026 | 5.55 | 5.75 | 5.45 | 5.45 | 5.29 | -1.80% | 3,451 |
| Jul 14, 2026 | 5.69 | 5.76 | 5.54 | 5.55 | 5.38 | -2.97% | 2,409 |
| Jul 13, 2026 | 5.72 | 5.88 | 5.66 | 5.72 | 5.55 | 2.14% | 2,466 |
| Jul 9, 2026 | 5.73 | 5.75 | 5.60 | 5.60 | 5.43 | -2.27% | 5,320 |
| Jul 8, 2026 | 5.69 | 5.73 | 5.62 | 5.73 | 5.56 | 0.53% | 4,525 |
| Jul 7, 2026 | 5.62 | 5.70 | 5.56 | 5.70 | 5.53 | 0.88% | 1,937 |
| Jul 6, 2026 | 5.46 | 5.65 | 5.46 | 5.65 | 5.48 | 3.86% | 5,046 |
| Jul 3, 2026 | 5.43 | 5.64 | 5.43 | 5.44 | 5.28 | 0.37% | 2,375 |
| Jul 2, 2026 | 5.63 | 5.63 | 5.42 | 5.42 | 5.26 | - | 6,270 |
| Jul 1, 2026 | 5.43 | 5.64 | 5.42 | 5.42 | 5.26 | - | 1,234 |