Mercury NZ Limited (NZE:MCY)
New Zealand · Delayed Price · Currency is NZD 6.55
-0.10 (-1.50%)
Oct 21, 2025, 10:39 AM NZST
Mercury NZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 6.41 | 6.50 | 6.39 | 6.49 | 6.49 | 1.56% | 5,410,135 |
| Oct 16, 2025 | 6.47 | 6.58 | 6.33 | 6.39 | 6.39 | -0.78% | 755,450 |
| Oct 15, 2025 | 6.47 | 6.58 | 6.44 | 6.44 | 6.44 | 0.16% | 745,046 |
| Oct 14, 2025 | 6.62 | 6.62 | 6.43 | 6.43 | 6.43 | -2.43% | 797,520 |
| Oct 13, 2025 | 6.53 | 6.65 | 6.52 | 6.59 | 6.59 | 0.46% | 687,743 |
| Oct 10, 2025 | 6.65 | 6.65 | 6.52 | 6.56 | 6.56 | -0.61% | 332,499 |
| Oct 9, 2025 | 6.80 | 6.80 | 6.52 | 6.60 | 6.60 | -2.65% | 1,142,845 |
| Oct 8, 2025 | 6.66 | 6.88 | 6.65 | 6.78 | 6.78 | 1.50% | 1,191,675 |
| Oct 7, 2025 | 6.70 | 6.70 | 6.57 | 6.68 | 6.68 | -1.04% | 654,289 |
| Oct 6, 2025 | 6.70 | 6.75 | 6.62 | 6.75 | 6.75 | 0.75% | 293,366 |
| Oct 3, 2025 | 6.65 | 6.73 | 6.61 | 6.70 | 6.70 | 0.45% | 378,079 |
| Oct 2, 2025 | 6.77 | 6.78 | 6.67 | 6.67 | 6.67 | -1.48% | 251,611 |
| Oct 1, 2025 | 6.69 | 6.84 | 6.69 | 6.77 | 6.77 | 1.35% | 936,011 |
| Sep 30, 2025 | 6.57 | 6.68 | 6.50 | 6.68 | 6.68 | 1.67% | 1,175,903 |
| Sep 29, 2025 | 6.60 | 6.68 | 6.57 | 6.57 | 6.57 | -0.45% | 427,501 |
| 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 | 6.34 | 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 |