Mercury NZ Limited (NZE:MCY)
New Zealand · Delayed Price · Currency is NZD 6.15
-0.05 (-0.73%)
Aug 1, 2025, 5:00 PM NZST
Mercury NZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 5.96 | 6.09 | 5.96 | 6.09 | 6.09 | 1.67% | 563,529 |
| Jun 25, 2025 | 6.06 | 6.06 | 5.97 | 5.99 | 5.99 | -0.83% | 313,243 |
| Jun 24, 2025 | 6.14 | 6.14 | 6.04 | 6.04 | 6.04 | -1.79% | 455,645 |
| Jun 23, 2025 | 6.06 | 6.20 | 6.00 | 6.15 | 6.15 | 1.82% | 791,506 |
| Jun 19, 2025 | 5.97 | 6.04 | 5.83 | 6.04 | 6.04 | 1.85% | 3,970,312 |
| Jun 18, 2025 | 6.03 | 6.09 | 5.88 | 5.93 | 5.93 | -1.66% | 1,073,028 |
| Jun 17, 2025 | 6.17 | 6.17 | 6.03 | 6.03 | 6.03 | -2.27% | 468,111 |
| Jun 16, 2025 | 6.03 | 6.17 | 6.02 | 6.17 | 6.17 | 1.48% | 679,380 |
| Jun 13, 2025 | 6.15 | 6.18 | 6.02 | 6.08 | 6.08 | -1.14% | 839,614 |
| Jun 12, 2025 | 6.08 | 6.15 | 6.05 | 6.15 | 6.15 | 1.15% | 525,026 |
| Jun 11, 2025 | 6.14 | 6.14 | 6.00 | 6.08 | 6.08 | -0.98% | 485,931 |
| Jun 10, 2025 | 6.02 | 6.15 | 6.02 | 6.14 | 6.14 | 1.49% | 434,276 |
| Jun 9, 2025 | 6.00 | 6.10 | 5.95 | 6.05 | 6.05 | 1.34% | 187,844 |
| Jun 6, 2025 | 5.92 | 6.09 | 5.92 | 5.97 | 5.97 | 0.84% | 591,028 |
| Jun 5, 2025 | 5.92 | 5.99 | 5.87 | 5.92 | 5.92 | 0.34% | 804,470 |
| Jun 4, 2025 | 5.71 | 5.95 | 5.71 | 5.90 | 5.90 | 4.24% | 1,387,594 |
| Jun 3, 2025 | 5.91 | 5.96 | 5.66 | 5.66 | 5.66 | -4.23% | 906,597 |
| May 30, 2025 | 5.96 | 6.08 | 5.91 | 5.91 | 5.91 | -1.17% | 2,410,573 |
| May 29, 2025 | 6.03 | 6.10 | 5.95 | 5.98 | 5.98 | -0.33% | 1,057,060 |
| May 28, 2025 | 6.06 | 6.10 | 5.98 | 6.00 | 6.00 | -1.64% | 949,366 |
| May 27, 2025 | 6.08 | 6.14 | 6.03 | 6.10 | 6.10 | 1.16% | 415,872 |
| May 26, 2025 | 6.19 | 6.19 | 6.02 | 6.03 | 6.03 | -2.43% | 354,096 |
| May 23, 2025 | 6.15 | 6.21 | 6.12 | 6.18 | 6.18 | 0.16% | 464,127 |
| May 22, 2025 | 6.15 | 6.23 | 6.15 | 6.17 | 6.17 | 0.33% | 379,970 |