Mercury NZ Limited (NZE:MCY)
New Zealand · Delayed Price · Currency is NZD 6.59
+0.02 (0.30%)
Sep 4, 2025, 5:00 PM NZST
Mercury NZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 6.55 | 6.65 | 6.50 | 6.59 | 6.59 | 0.30% | 393,184 |
| Sep 3, 2025 | 6.57 | 6.69 | 6.50 | 6.57 | 6.57 | -2.23% | 449,330 |
| Sep 2, 2025 | 6.55 | 6.75 | 6.55 | 6.72 | 6.55 | 1.36% | 381,145 |
| Sep 1, 2025 | 6.54 | 6.75 | 6.50 | 6.63 | 6.46 | 1.07% | 526,303 |
| Aug 29, 2025 | 6.52 | 6.60 | 6.44 | 6.56 | 6.39 | 0.92% | 279,876 |
| Aug 28, 2025 | 6.47 | 6.60 | 6.40 | 6.50 | 6.34 | 0.15% | 889,076 |
| Aug 27, 2025 | 6.48 | 6.64 | 6.41 | 6.49 | 6.33 | - | 384,417 |
| Aug 26, 2025 | 6.59 | 6.64 | 6.40 | 6.49 | 6.33 | -1.52% | 935,471 |
| Aug 25, 2025 | 6.59 | 6.65 | 6.57 | 6.59 | 6.42 | 0.46% | 301,146 |
| Aug 22, 2025 | 6.66 | 6.70 | 6.56 | 6.56 | 6.39 | -2.09% | 346,701 |
| Aug 21, 2025 | 6.49 | 6.70 | 6.47 | 6.70 | 6.53 | 2.92% | 329,027 |
| Aug 20, 2025 | 6.48 | 6.52 | 6.40 | 6.51 | 6.35 | 0.15% | 482,704 |
| Aug 19, 2025 | 6.45 | 6.65 | 6.45 | 6.50 | 6.33 | 1.72% | 2,502,730 |
| Aug 18, 2025 | 6.27 | 6.39 | 6.21 | 6.39 | 6.23 | 2.08% | 717,460 |
| Aug 15, 2025 | 6.21 | 6.29 | 6.16 | 6.26 | 6.10 | 0.64% | 271,295 |
| Aug 14, 2025 | 6.22 | 6.25 | 6.17 | 6.22 | 6.06 | 0.16% | 576,811 |
| Aug 13, 2025 | 6.21 | 6.30 | 6.21 | 6.21 | 6.05 | - | 251,483 |
| Aug 12, 2025 | 6.23 | 6.25 | 6.21 | 6.21 | 6.05 | -0.32% | 1,117,348 |
| Aug 11, 2025 | 6.20 | 6.25 | 6.15 | 6.23 | 6.07 | 0.16% | 235,232 |
| Aug 8, 2025 | 6.16 | 6.24 | 6.15 | 6.22 | 6.06 | - | 326,102 |
| Aug 7, 2025 | 6.20 | 6.24 | 6.15 | 6.22 | 6.06 | 0.16% | 774,925 |
| Aug 6, 2025 | 6.25 | 6.25 | 6.18 | 6.21 | 6.05 | -0.64% | 281,450 |
| Aug 5, 2025 | 6.27 | 6.27 | 6.18 | 6.25 | 6.09 | 0.16% | 394,097 |
| Aug 4, 2025 | 6.12 | 6.28 | 6.12 | 6.24 | 6.24 | 1.46% | 506,169 |
| Aug 1, 2025 | 6.20 | 6.24 | 6.12 | 6.15 | 6.15 | -0.81% | 204,756 |
| Jul 31, 2025 | 6.25 | 6.29 | 6.19 | 6.20 | 6.20 | -0.96% | 439,659 |
| Jul 30, 2025 | 6.18 | 6.29 | 6.13 | 6.26 | 6.26 | 0.97% | 545,223 |
| Jul 29, 2025 | 6.14 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | 273,639 |
| Jul 28, 2025 | 6.10 | 6.15 | 6.07 | 6.10 | 6.10 | -0.97% | 448,040 |
| Jul 25, 2025 | 6.06 | 6.16 | 6.06 | 6.16 | 6.16 | 1.48% | 221,943 |
| Jul 24, 2025 | 6.10 | 6.10 | 6.06 | 6.07 | 6.07 | -0.98% | 263,712 |
| Jul 23, 2025 | 6.06 | 6.19 | 6.06 | 6.13 | 6.13 | 0.16% | 303,685 |
| Jul 22, 2025 | 6.23 | 6.23 | 6.06 | 6.12 | 6.12 | -1.45% | 1,001,702 |
| Jul 21, 2025 | 6.12 | 6.23 | 6.12 | 6.21 | 6.21 | 1.31% | 362,279 |
| Jul 18, 2025 | 6.12 | 6.22 | 6.10 | 6.13 | 6.13 | - | 2,052,785 |
| Jul 17, 2025 | 6.12 | 6.22 | 6.12 | 6.13 | 6.13 | 0.16% | 515,692 |
| Jul 16, 2025 | 6.13 | 6.19 | 6.06 | 6.12 | 6.12 | -1.13% | 322,422 |
| Jul 15, 2025 | 6.16 | 6.19 | 6.09 | 6.19 | 6.19 | 0.32% | 278,678 |
| Jul 14, 2025 | 6.18 | 6.18 | 6.06 | 6.17 | 6.17 | -0.32% | 350,476 |
| Jul 11, 2025 | 6.20 | 6.20 | 6.10 | 6.19 | 6.19 | 0.65% | 248,852 |
| Jul 10, 2025 | 6.25 | 6.29 | 6.07 | 6.15 | 6.15 | -1.60% | 366,112 |
| Jul 9, 2025 | 6.24 | 6.26 | 6.17 | 6.25 | 6.25 | - | 330,141 |
| Jul 8, 2025 | 6.12 | 6.25 | 6.03 | 6.25 | 6.25 | 1.79% | 1,007,495 |
| Jul 7, 2025 | 6.06 | 6.19 | 6.06 | 6.14 | 6.14 | 0.33% | 213,556 |
| Jul 4, 2025 | 6.09 | 6.20 | 6.08 | 6.12 | 6.12 | - | 696,060 |
| Jul 3, 2025 | 6.12 | 6.17 | 6.05 | 6.12 | 6.12 | 0.49% | 208,316 |
| Jul 2, 2025 | 6.11 | 6.20 | 6.07 | 6.09 | 6.09 | -0.81% | 774,069 |
| Jul 1, 2025 | 6.08 | 6.14 | 6.03 | 6.14 | 6.14 | 2.16% | 686,587 |
| Jun 30, 2025 | 6.07 | 6.09 | 5.97 | 6.01 | 6.01 | -1.48% | 494,233 |
| Jun 27, 2025 | 6.07 | 6.10 | 6.00 | 6.10 | 6.10 | 0.16% | 266,802 |