Mercury NZ Limited (NZE:MCY)
New Zealand · Delayed Price · Currency is NZD 6.30
+0.11 (1.78%)
Apr 2, 2026, 5:00 PM NZST
Mercury NZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 6.29 | 6.33 | 6.21 | 6.21 | - | -0.48% | 292,760 |
| Mar 31, 2026 | 6.30 | 6.30 | 6.21 | 6.24 | 6.24 | -1.42% | 1,522,962 |
| Mar 30, 2026 | 6.33 | 6.41 | 6.26 | 6.33 | 6.33 | -0.78% | 533,513 |
| Mar 27, 2026 | 6.35 | 6.40 | 6.25 | 6.38 | 6.38 | 0.16% | 289,207 |
| Mar 26, 2026 | 6.26 | 6.40 | 6.26 | 6.37 | 6.37 | 1.92% | 229,410 |
| Mar 25, 2026 | 6.25 | 6.30 | 6.22 | 6.25 | 6.25 | 0.64% | 633,682 |
| Mar 24, 2026 | 6.45 | 6.48 | 6.21 | 6.21 | 6.21 | -2.97% | 535,225 |
| Mar 23, 2026 | 6.50 | 6.50 | 6.38 | 6.40 | 6.40 | -1.69% | 1,234,264 |
| Mar 20, 2026 | 6.46 | 6.51 | 6.42 | 6.51 | 6.51 | 0.62% | 827,692 |
| Mar 19, 2026 | 6.48 | 6.48 | 6.36 | 6.47 | 6.47 | 0.15% | 475,207 |
| Mar 18, 2026 | 6.40 | 6.48 | 6.31 | 6.46 | 6.46 | 0.16% | 1,025,714 |
| Mar 17, 2026 | 6.43 | 6.45 | 6.26 | 6.45 | 6.45 | 0.78% | 892,221 |
| Mar 16, 2026 | 6.34 | 6.40 | 6.26 | 6.40 | 6.40 | 0.95% | 278,724 |
| Mar 13, 2026 | 6.30 | 6.34 | 6.25 | 6.34 | 6.34 | 0.63% | 315,192 |
| Mar 12, 2026 | 6.39 | 6.42 | 6.26 | 6.30 | 6.30 | -0.79% | 300,399 |
| Mar 11, 2026 | 6.30 | 6.45 | 6.19 | 6.35 | 6.35 | 2.42% | 722,470 |
| Mar 10, 2026 | 6.35 | 6.39 | 6.15 | 6.20 | 6.20 | -1.59% | 580,347 |
| Mar 9, 2026 | 6.42 | 6.44 | 6.27 | 6.30 | 6.30 | -2.17% | 766,147 |
| Mar 6, 2026 | 6.35 | 6.46 | 6.35 | 6.44 | 6.44 | 0.78% | 521,880 |
| Mar 5, 2026 | 6.44 | 6.49 | 6.35 | 6.39 | 6.39 | -0.78% | 343,558 |
| Mar 4, 2026 | 6.40 | 6.44 | 6.23 | 6.44 | 6.44 | -0.16% | 547,398 |
| Mar 3, 2026 | 6.45 | 6.47 | 6.40 | 6.45 | 6.33 | -0.46% | 330,312 |
| Mar 2, 2026 | 6.35 | 6.48 | 6.32 | 6.48 | 6.36 | 1.41% | 272,365 |
| Feb 27, 2026 | 6.36 | 6.40 | 6.29 | 6.39 | 6.27 | 0.79% | 1,145,658 |
| Feb 26, 2026 | 6.30 | 6.37 | 6.28 | 6.34 | 6.22 | 0.96% | 581,325 |
| Feb 25, 2026 | 6.30 | 6.33 | 6.26 | 6.28 | 6.17 | -0.32% | 441,025 |
| Feb 24, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.19 | 2.44% | 527,778 |
| Feb 23, 2026 | 6.20 | 6.20 | 6.08 | 6.15 | 6.04 | -0.32% | 260,121 |
| Feb 20, 2026 | 6.32 | 6.32 | 6.11 | 6.17 | 6.06 | -2.53% | 847,889 |
| Feb 19, 2026 | 6.21 | 6.33 | 6.21 | 6.33 | 6.21 | 2.26% | 526,155 |
| Feb 18, 2026 | 6.24 | 6.25 | 6.13 | 6.19 | 6.08 | -0.48% | 872,368 |
| Feb 17, 2026 | 6.28 | 6.28 | 6.18 | 6.22 | 6.11 | -0.32% | 313,512 |
| Feb 16, 2026 | 6.25 | 6.27 | 6.09 | 6.24 | 6.13 | -1.42% | 446,963 |
| Feb 13, 2026 | 6.45 | 6.49 | 6.29 | 6.33 | 6.21 | -1.86% | 552,998 |
| Feb 12, 2026 | 6.45 | 6.50 | 6.38 | 6.45 | 6.33 | - | 403,215 |
| Feb 11, 2026 | 6.40 | 6.45 | 6.33 | 6.45 | 6.33 | 1.74% | 335,410 |
| Feb 10, 2026 | 6.51 | 6.51 | 6.32 | 6.34 | 6.22 | -1.86% | 430,051 |
| Feb 9, 2026 | 6.49 | 6.50 | 6.41 | 6.46 | 6.34 | -0.15% | 609,427 |
| Feb 5, 2026 | 6.45 | 6.50 | 6.38 | 6.47 | 6.35 | 0.47% | 341,074 |
| Feb 4, 2026 | 6.31 | 6.44 | 6.27 | 6.44 | 6.32 | 2.22% | 760,132 |
| Feb 3, 2026 | 6.39 | 6.39 | 6.27 | 6.30 | 6.19 | -1.56% | 540,852 |
| Feb 2, 2026 | 6.35 | 6.40 | 6.30 | 6.40 | 6.28 | 1.11% | 330,642 |
| Jan 30, 2026 | 6.38 | 6.38 | 6.28 | 6.33 | 6.21 | -0.47% | 796,728 |
| Jan 29, 2026 | 6.38 | 6.40 | 6.31 | 6.36 | 6.24 | 0.47% | 327,219 |
| Jan 28, 2026 | 6.34 | 6.35 | 6.31 | 6.33 | 6.21 | 0.16% | 493,444 |
| Jan 27, 2026 | 6.35 | 6.36 | 6.32 | 6.32 | 6.20 | -0.78% | 486,918 |
| Jan 26, 2026 | 6.40 | 6.43 | 6.34 | 6.37 | 6.25 | 0.31% | 143,278 |
| Jan 23, 2026 | 6.45 | 6.46 | 6.31 | 6.35 | 6.23 | -1.09% | 455,188 |
| Jan 22, 2026 | 6.47 | 6.48 | 6.41 | 6.42 | 6.30 | -0.77% | 485,017 |
| Jan 21, 2026 | 6.47 | 6.49 | 6.40 | 6.47 | 6.35 | -0.46% | 456,448 |