Mercury NZ Limited (MCY.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 5.89 | 5.99 | 5.74 | 5.99 | 5.99 | 11,354 |
| 23 Apr 2024 | 5.92 | 5.93 | 5.85 | 5.90 | 5.90 | 4,775 |
| 22 Apr 2024 | 6.21 | 6.21 | 5.85 | 5.86 | 5.86 | 10,980 |
| 19 Apr 2024 | 5.92 | 6.23 | 5.91 | 6.23 | 6.23 | 9,340 |
| 18 Apr 2024 | 6.01 | 6.01 | 5.88 | 5.91 | 5.91 | 9,164 |
| 17 Apr 2024 | 6.30 | 6.30 | 5.90 | 6.29 | 6.29 | 3,726 |
| 16 Apr 2024 | 5.87 | 6.30 | 5.84 | 6.30 | 6.30 | 978 |
| 15 Apr 2024 | 6.12 | 6.15 | 5.95 | 5.95 | 5.95 | 8,694 |
| 12 Apr 2024 | 6.22 | 6.23 | 6.09 | 6.09 | 6.09 | 23,198 |
| 11 Apr 2024 | 6.23 | 6.27 | 6.14 | 6.14 | 6.14 | 3,411 |
| 10 Apr 2024 | 6.19 | 6.28 | 6.15 | 6.27 | 6.27 | 16,058 |
| 09 Apr 2024 | 6.20 | 6.20 | 6.06 | 6.09 | 6.09 | 3,737 |
| 08 Apr 2024 | 6.15 | 6.18 | 6.04 | 6.18 | 6.18 | 20,515 |
| 05 Apr 2024 | 6.21 | 6.25 | 6.18 | 6.18 | 6.18 | 514 |
| 04 Apr 2024 | 6.38 | 6.38 | 6.35 | 6.35 | 6.35 | 8 |
| 03 Apr 2024 | 6.39 | 6.40 | 6.19 | 6.40 | 6.40 | 58 |
| 02 Apr 2024 | 6.40 | 6.40 | 6.32 | 6.40 | 6.40 | 1,162 |
| 28 Mar 2024 | 6.32 | 6.40 | 6.19 | 6.40 | 6.40 | 4,251 |
| 27 Mar 2024 | 6.30 | 6.32 | 6.20 | 6.32 | 6.32 | 985 |
| 26 Mar 2024 | 6.24 | 6.34 | 6.18 | 6.18 | 6.18 | 939 |
| 25 Mar 2024 | 6.25 | 6.30 | 6.19 | 6.25 | 6.25 | 5,114 |
| 22 Mar 2024 | 6.21 | 6.32 | 6.21 | 6.32 | 6.32 | 493 |
| 21 Mar 2024 | 6.43 | 6.43 | 6.22 | 6.23 | 6.23 | 2,709 |
| 20 Mar 2024 | 6.25 | 6.45 | 6.18 | 6.45 | 6.45 | 4,104 |
| 19 Mar 2024 | 6.35 | 6.55 | 6.16 | 6.55 | 6.55 | 10,697 |
| 18 Mar 2024 | 6.26 | 6.55 | 6.15 | 6.55 | 6.55 | 3,109 |
| 15 Mar 2024 | 6.17 | 6.39 | 6.16 | 6.16 | 6.16 | 1,516 |
| 14 Mar 2024 | 6.17 | 6.34 | 6.16 | 6.16 | 6.16 | 12,835 |
| 13 Mar 2024 | 6.50 | 6.50 | 6.12 | 6.16 | 6.16 | 3,711 |
| 13 Mar 2024 | 0.086 Dividend | |||||
| 12 Mar 2024 | 6.45 | 6.51 | 6.35 | 6.35 | 6.26 | 3,216 |
| 11 Mar 2024 | 6.45 | 6.60 | 6.40 | 6.40 | 6.31 | 1,033 |
| 08 Mar 2024 | 6.54 | 6.72 | 6.38 | 6.38 | 6.29 | 1,142 |
| 07 Mar 2024 | 6.74 | 6.74 | 6.55 | 6.55 | 6.46 | 4,461 |
| 06 Mar 2024 | 6.38 | 6.74 | 6.38 | 6.74 | 6.65 | 9,796 |
| 05 Mar 2024 | 6.58 | 6.58 | 6.30 | 6.30 | 6.21 | 1,169 |
| 04 Mar 2024 | 6.48 | 6.58 | 6.38 | 6.58 | 6.49 | 11,741 |
| 01 Mar 2024 | 6.31 | 6.57 | 6.30 | 6.30 | 6.21 | 1,582 |
| 29 Feb 2024 | 6.43 | 6.50 | 6.27 | 6.30 | 6.21 | 12,476 |
| 28 Feb 2024 | 6.32 | 6.58 | 6.32 | 6.42 | 6.33 | 4,241 |
| 27 Feb 2024 | 6.32 | 6.59 | 6.29 | 6.31 | 6.22 | 21,161 |
| 26 Feb 2024 | 6.31 | 6.51 | 6.28 | 6.28 | 6.19 | 7,135 |
| 23 Feb 2024 | 6.51 | 6.65 | 6.31 | 6.31 | 6.22 | 11,065 |
| 22 Feb 2024 | 6.50 | 6.58 | 6.32 | 6.58 | 6.49 | 36,681 |
| 21 Feb 2024 | 6.35 | 6.52 | 6.35 | 6.50 | 6.41 | 4,069 |
| 20 Feb 2024 | 6.34 | 6.41 | 6.34 | 6.35 | 6.26 | 9,002 |
| 19 Feb 2024 | 6.12 | 6.30 | 6.08 | 6.08 | 6.00 | 453 |
| 16 Feb 2024 | 6.13 | 6.45 | 6.12 | 6.12 | 6.04 | 1,538 |
| 15 Feb 2024 | 6.21 | 6.37 | 6.12 | 6.12 | 6.04 | 5,812 |
| 14 Feb 2024 | 6.45 | 6.45 | 6.20 | 6.20 | 6.12 | 1,676 |
| 13 Feb 2024 | 6.34 | 6.45 | 6.25 | 6.45 | 6.36 | 1,593 |
| 12 Feb 2024 | 6.21 | 6.45 | 6.21 | 6.35 | 6.26 | 9,172 |
| 09 Feb 2024 | 6.44 | 6.45 | 6.20 | 6.20 | 6.12 | 1,582 |
| 08 Feb 2024 | 6.49 | 6.49 | 6.45 | 6.45 | 6.36 | 24 |
| 07 Feb 2024 | 6.24 | 6.50 | 6.24 | 6.50 | 6.41 | 8,155 |
| 06 Feb 2024 | 6.12 | 6.32 | 6.12 | 6.25 | 6.17 | 1,408 |
| 05 Feb 2024 | 6.15 | 6.30 | 6.09 | 6.12 | 6.04 | 4,617 |
| 02 Feb 2024 | 6.35 | 6.35 | 6.15 | 6.15 | 6.07 | 4,830 |
| 01 Feb 2024 | 6.20 | 6.36 | 6.16 | 6.18 | 6.10 | 10,277 |
| 31 Jan 2024 | 6.00 | 6.30 | 6.00 | 6.30 | 6.21 | 7,157 |
| 30 Jan 2024 | 6.08 | 6.17 | 6.01 | 6.01 | 5.93 | 1,357 |
| 29 Jan 2024 | 6.09 | 6.19 | 6.08 | 6.19 | 6.11 | 7,238 |
| 25 Jan 2024 | 6.10 | 6.23 | 6.08 | 6.09 | 6.01 | 4,019 |
| 24 Jan 2024 | 6.00 | 6.16 | 5.97 | 6.10 | 6.02 | 4,972 |
| 23 Jan 2024 | 6.19 | 6.19 | 5.90 | 5.97 | 5.89 | 2,458 |
| 22 Jan 2024 | 6.27 | 6.27 | 5.98 | 6.20 | 6.12 | 1,263 |
| 19 Jan 2024 | 6.04 | 6.25 | 5.96 | 6.25 | 6.17 | 5,063 |
| 18 Jan 2024 | 6.21 | 6.21 | 6.18 | 6.18 | 6.10 | 586 |
| 17 Jan 2024 | 5.91 | 6.30 | 5.86 | 6.30 | 6.21 | 6,472 |
| 16 Jan 2024 | 6.06 | 6.06 | 5.85 | 5.85 | 5.77 | 6,340 |
| 15 Jan 2024 | 6.03 | 6.11 | 6.03 | 6.11 | 6.03 | 2,019 |
| 12 Jan 2024 | 6.25 | 6.25 | 6.02 | 6.02 | 5.94 | 1,161 |
| 11 Jan 2024 | 6.15 | 6.25 | 6.09 | 6.25 | 6.17 | 1,858 |
| 10 Jan 2024 | 6.22 | 6.22 | 6.10 | 6.10 | 6.02 | 12,551 |
| 09 Jan 2024 | 6.24 | 6.32 | 6.15 | 6.31 | 6.22 | 19,105 |
| 08 Jan 2024 | 6.25 | 6.25 | 6.15 | 6.25 | 6.17 | 5,558 |
| 05 Jan 2024 | 6.15 | 6.26 | 6.15 | 6.25 | 6.17 | 1,500 |
| 04 Jan 2024 | 6.10 | 6.28 | 6.10 | 6.26 | 6.18 | 27,513 |
| 03 Jan 2024 | 6.10 | 6.18 | 6.09 | 6.09 | 6.01 | 4,121 |
| 02 Jan 2024 | 6.12 | 6.15 | 6.08 | 6.11 | 6.03 | 2,234 |
| 29 Dec 2023 | 6.20 | 6.20 | 6.12 | 6.12 | 6.04 | 5,704 |
| 28 Dec 2023 | 6.05 | 6.23 | 6.05 | 6.23 | 6.15 | 19,961 |
| 27 Dec 2023 | 5.95 | 6.13 | 5.90 | 5.97 | 5.89 | 33,075 |
| 22 Dec 2023 | 5.97 | 5.99 | 5.85 | 5.85 | 5.77 | 6,287 |
| 21 Dec 2023 | 5.74 | 6.08 | 5.74 | 6.08 | 6.00 | 935 |
| 20 Dec 2023 | 6.10 | 6.10 | 5.72 | 5.72 | 5.64 | 2,024 |
| 19 Dec 2023 | 6.00 | 6.10 | 5.91 | 6.10 | 6.02 | 7,075 |
| 18 Dec 2023 | 5.86 | 6.08 | 5.86 | 6.00 | 5.92 | 46,377 |
| 15 Dec 2023 | 5.91 | 5.91 | 5.71 | 5.88 | 5.80 | 12,356 |
| 14 Dec 2023 | 5.85 | 5.98 | 5.82 | 5.98 | 5.90 | 9,592 |
| 13 Dec 2023 | 5.82 | 5.85 | 5.65 | 5.85 | 5.77 | 6,795 |
| 12 Dec 2023 | 5.80 | 5.82 | 5.72 | 5.82 | 5.74 | 2,131 |
| 11 Dec 2023 | 5.72 | 5.86 | 5.71 | 5.71 | 5.63 | 2,605 |
| 08 Dec 2023 | 5.94 | 5.94 | 5.72 | 5.72 | 5.64 | 1,219 |
| 07 Dec 2023 | 5.83 | 5.94 | 5.72 | 5.94 | 5.86 | 2,585 |
| 06 Dec 2023 | 5.82 | 5.94 | 5.71 | 5.80 | 5.72 | 5,633 |
| 05 Dec 2023 | 5.83 | 5.83 | 5.70 | 5.82 | 5.74 | 6,488 |
| 04 Dec 2023 | 5.87 | 6.00 | 5.69 | 6.00 | 5.92 | 24,168 |
| 01 Dec 2023 | 5.56 | 5.87 | 5.56 | 5.81 | 5.73 | 1,126 |
| 30 Nov 2023 | 5.67 | 5.84 | 5.53 | 5.53 | 5.46 | 15,867 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.