Mercury NZ Limited (NZE:MCY)
New Zealand · Delayed Price · Currency is NZD 6.89
-0.10 (-1.43%)
Jun 22, 2026, 5:01 PM NZST
Mercury NZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 6.79 | 6.99 | 6.69 | 6.99 | 6.99 | 3.56% | 2,982,356 |
| Jun 18, 2026 | 6.89 | 6.91 | 6.75 | 6.75 | 6.75 | -1.60% | 896,402 |
| Jun 17, 2026 | 6.84 | 6.86 | 6.80 | 6.86 | 6.86 | 0.44% | 417,096 |
| Jun 16, 2026 | 6.83 | 6.88 | 6.78 | 6.83 | 6.83 | - | 327,618 |
| Jun 15, 2026 | 6.96 | 6.99 | 6.81 | 6.83 | 6.83 | -1.87% | 385,983 |
| Jun 12, 2026 | 6.84 | 6.99 | 6.81 | 6.96 | 6.96 | 2.96% | 658,332 |
| Jun 11, 2026 | 6.70 | 6.89 | 6.65 | 6.76 | 6.76 | 0.15% | 843,279 |
| Jun 10, 2026 | 6.85 | 6.89 | 6.70 | 6.75 | 6.75 | -0.74% | 838,580 |
| Jun 9, 2026 | 6.86 | 6.96 | 6.75 | 6.80 | 6.80 | -1.45% | 1,296,787 |
| Jun 8, 2026 | 6.98 | 7.01 | 6.82 | 6.90 | 6.90 | -2.27% | 614,545 |
| Jun 5, 2026 | 7.00 | 7.09 | 7.00 | 7.06 | 7.06 | 0.28% | 1,520,706 |
| Jun 4, 2026 | 7.03 | 7.09 | 7.00 | 7.04 | 7.04 | 0.57% | 436,808 |
| Jun 3, 2026 | 7.00 | 7.08 | 6.95 | 7.00 | 7.00 | -0.71% | 276,923 |
| Jun 2, 2026 | 6.92 | 7.10 | 6.92 | 7.05 | 7.05 | 1.44% | 940,300 |
| May 29, 2026 | 6.82 | 7.03 | 6.82 | 6.95 | 6.95 | 0.72% | 1,979,735 |
| May 28, 2026 | 6.94 | 7.00 | 6.85 | 6.90 | 6.90 | -0.58% | 1,808,261 |
| May 27, 2026 | 6.87 | 6.95 | 6.85 | 6.94 | 6.94 | -0.14% | 735,616 |
| May 26, 2026 | 7.00 | 7.02 | 6.90 | 6.95 | 6.95 | 0.14% | 321,635 |
| May 25, 2026 | 7.02 | 7.04 | 6.94 | 6.94 | 6.94 | -0.14% | 753,176 |
| May 22, 2026 | 6.91 | 7.01 | 6.86 | 6.95 | 6.95 | 0.72% | 816,587 |
| May 21, 2026 | 6.91 | 6.95 | 6.83 | 6.90 | 6.90 | -0.14% | 1,116,725 |
| May 20, 2026 | 7.05 | 7.05 | 6.85 | 6.91 | 6.91 | -3.49% | 880,508 |
| May 19, 2026 | 7.04 | 7.16 | 6.98 | 7.16 | 7.16 | 1.70% | 454,528 |
| May 18, 2026 | 7.00 | 7.09 | 6.93 | 7.04 | 7.04 | -0.14% | 803,597 |
| May 15, 2026 | 7.04 | 7.07 | 7.01 | 7.05 | 7.05 | 0.28% | 2,161,204 |
| May 14, 2026 | 7.05 | 7.05 | 6.91 | 7.03 | 7.03 | -0.99% | 607,357 |
| May 13, 2026 | 6.93 | 7.10 | 6.91 | 7.10 | 7.10 | 2.90% | 949,678 |
| May 12, 2026 | 6.88 | 6.96 | 6.86 | 6.90 | 6.90 | 0.73% | 1,553,601 |
| May 11, 2026 | 6.80 | 6.85 | 6.71 | 6.85 | 6.85 | 0.74% | 471,680 |
| May 8, 2026 | 6.80 | 6.82 | 6.73 | 6.80 | 6.80 | - | 566,404 |
| May 7, 2026 | 6.77 | 6.84 | 6.72 | 6.80 | 6.80 | - | 904,861 |
| May 6, 2026 | 6.82 | 6.85 | 6.76 | 6.80 | 6.80 | 0.29% | 1,425,599 |
| May 5, 2026 | 6.78 | 6.82 | 6.69 | 6.78 | 6.78 | -0.15% | 830,886 |
| May 4, 2026 | 6.75 | 6.83 | 6.72 | 6.79 | 6.79 | - | 385,839 |
| May 1, 2026 | 6.73 | 6.79 | 6.68 | 6.79 | 6.79 | 1.34% | 590,893 |
| Apr 30, 2026 | 6.66 | 6.75 | 6.60 | 6.70 | 6.70 | -0.15% | 1,168,143 |
| Apr 29, 2026 | 6.63 | 6.74 | 6.57 | 6.71 | 6.71 | 0.60% | 1,062,792 |
| Apr 28, 2026 | 6.72 | 6.75 | 6.64 | 6.67 | 6.67 | -0.74% | 1,448,968 |
| Apr 24, 2026 | 6.61 | 6.74 | 6.56 | 6.72 | 6.72 | 0.75% | 858,927 |
| Apr 23, 2026 | 6.60 | 6.69 | 6.56 | 6.67 | 6.67 | 1.06% | 2,033,630 |
| Apr 22, 2026 | 6.53 | 6.64 | 6.51 | 6.60 | 6.60 | 1.85% | 594,982 |
| Apr 21, 2026 | 6.50 | 6.50 | 6.41 | 6.48 | 6.48 | 0.47% | 1,194,127 |
| Apr 20, 2026 | 6.58 | 6.67 | 6.38 | 6.45 | 6.45 | -1.53% | 583,084 |
| Apr 17, 2026 | 6.69 | 6.69 | 6.50 | 6.55 | 6.55 | -2.09% | 653,975 |
| Apr 16, 2026 | 6.72 | 6.79 | 6.60 | 6.69 | 6.69 | -0.59% | 736,921 |
| Apr 15, 2026 | 6.60 | 6.75 | 6.60 | 6.73 | 6.73 | 1.97% | 714,921 |
| Apr 14, 2026 | 6.55 | 6.64 | 6.55 | 6.60 | 6.60 | 0.76% | 850,308 |
| Apr 13, 2026 | 6.45 | 6.60 | 6.45 | 6.55 | 6.55 | 1.08% | 438,825 |
| Apr 10, 2026 | 6.49 | 6.49 | 6.42 | 6.48 | 6.48 | -0.31% | 464,328 |
| Apr 9, 2026 | 6.43 | 6.51 | 6.43 | 6.50 | 6.50 | 0.93% | 1,093,328 |