Mercury NZ Limited (NZE:MCY)
New Zealand · Delayed Price · Currency is NZD 6.60
-0.01 (-0.08%)
Sep 29, 2025, 4:39 PM NZST
Mercury NZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.68 | 6.68 | 6.50 | 6.60 | 6.60 | -0.75% | 568,084 |
| Sep 25, 2025 | 6.49 | 6.68 | 6.49 | 6.65 | 6.65 | 0.15% | 559,445 |
| Sep 24, 2025 | 6.63 | 6.64 | 6.49 | 6.64 | 6.64 | -0.15% | 336,409 |
| Sep 23, 2025 | 6.68 | 6.69 | 6.56 | 6.65 | 6.65 | -0.45% | 578,292 |
| Sep 22, 2025 | 6.50 | 6.69 | 6.50 | 6.68 | 6.68 | 2.93% | 251,876 |
| Sep 19, 2025 | 6.65 | 6.73 | 6.42 | 6.49 | 6.49 | -2.41% | 3,058,157 |
| Sep 18, 2025 | 6.77 | 6.77 | 6.60 | 6.65 | 6.65 | -1.77% | 805,431 |
| Sep 17, 2025 | 6.67 | 6.83 | 6.67 | 6.77 | 6.77 | 0.74% | 1,335,560 |
| Sep 16, 2025 | 6.82 | 6.88 | 6.60 | 6.72 | 6.72 | -2.47% | 905,033 |
| Sep 15, 2025 | 6.90 | 6.90 | 6.62 | 6.89 | 6.89 | - | 324,083 |
| Sep 14, 2025 | 6.90 | 6.90 | 6.62 | 6.89 | 6.89 | -0.43% | 324,083 |
| Sep 12, 2025 | 6.86 | 6.96 | 6.80 | 6.92 | 6.92 | 0.73% | 489,116 |
| Sep 11, 2025 | 6.85 | 6.94 | 6.81 | 6.87 | 6.87 | 0.44% | 765,254 |
| Sep 10, 2025 | 6.74 | 6.89 | 6.73 | 6.84 | 6.84 | 1.48% | 484,853 |
| Sep 9, 2025 | 6.74 | 6.83 | 6.67 | 6.74 | 6.74 | -0.30% | 581,912 |
| Sep 8, 2025 | 6.71 | 6.79 | 6.66 | 6.76 | 6.76 | 0.60% | 508,633 |
| Sep 5, 2025 | 6.70 | 6.75 | 6.56 | 6.72 | 6.72 | 1.97% | 440,229 |
| 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 | 6.08 | 1.46% | 506,169 |
| Aug 1, 2025 | 6.20 | 6.24 | 6.12 | 6.15 | 5.99 | -0.81% | 204,756 |
| Jul 31, 2025 | 6.25 | 6.29 | 6.19 | 6.20 | 6.04 | -0.96% | 439,659 |
| Jul 30, 2025 | 6.18 | 6.29 | 6.13 | 6.26 | 6.10 | 0.97% | 545,223 |
| Jul 29, 2025 | 6.14 | 6.20 | 6.10 | 6.20 | 6.04 | 1.64% | 273,639 |
| Jul 28, 2025 | 6.10 | 6.15 | 6.07 | 6.10 | 5.94 | -0.97% | 448,040 |
| Jul 25, 2025 | 6.06 | 6.16 | 6.06 | 6.16 | 6.00 | 1.48% | 221,943 |
| Jul 24, 2025 | 6.10 | 6.10 | 6.06 | 6.07 | 5.92 | -0.98% | 263,712 |
| Jul 23, 2025 | 6.06 | 6.19 | 6.06 | 6.13 | 5.98 | 0.16% | 303,685 |
| Jul 22, 2025 | 6.23 | 6.23 | 6.06 | 6.12 | 5.97 | -1.45% | 1,001,702 |