Australia markets closed

Mercury NZ Limited (MCY.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
6.93+0.22 (+3.28%)
At close: 05:00PM NZDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20246.736.936.736.936.93539,757
27 Mar 20246.736.936.736.936.93595,924
26 Mar 20246.806.856.716.716.71593,664
25 Mar 20246.846.906.726.806.80421,759
24 Mar 20246.736.886.716.856.85487,647
21 Mar 20246.896.896.776.786.78403,160
20 Mar 20246.906.906.726.906.90419,448
19 Mar 20246.726.906.686.906.90509,431
18 Mar 20246.806.856.716.746.74326,213
17 Mar 20246.666.816.666.806.80366,933
14 Mar 20246.856.896.676.676.672,766,995
13 Mar 20246.856.886.756.856.85254,039
12 Mar 20246.846.856.766.856.85304,689
12 Mar 20240.093 Dividend
11 Mar 20246.906.986.856.936.84491,606
10 Mar 20247.097.106.876.916.81150,223
07 Mar 20247.027.106.967.107.00465,087
06 Mar 20247.117.146.887.016.91450,194
05 Mar 20246.997.256.967.157.05859,466
04 Mar 20246.957.006.807.006.91443,751
03 Mar 20246.876.976.806.976.88455,446
29 Feb 20246.736.906.736.876.78715,569
28 Feb 20246.956.956.686.686.593,445,482
27 Feb 20246.956.996.806.946.85673,342
26 Feb 20246.866.986.836.986.89505,497
25 Feb 20246.906.996.806.926.83314,999
22 Feb 20246.986.996.896.996.90587,311
21 Feb 20246.906.986.766.986.89329,748
20 Feb 20246.776.896.746.896.80513,485
19 Feb 20246.756.806.756.806.70558,312
18 Feb 20246.756.766.606.686.60176,616
15 Feb 20246.766.806.606.786.69453,959
14 Feb 20246.736.806.596.756.66340,878
13 Feb 20246.676.776.606.776.68511,476
12 Feb 20246.716.806.656.706.61442,765
11 Feb 20246.806.806.556.716.62188,444
08 Feb 20246.726.876.726.856.76389,947
07 Feb 20246.856.896.706.856.76539,821
06 Feb 20246.616.896.616.896.801,526,633
04 Feb 20246.656.816.526.806.70812,194
01 Feb 20246.706.776.646.656.56176,763
31 Jan 20246.696.826.656.776.68462,342
30 Jan 20246.616.756.506.756.66970,353
29 Jan 20246.696.706.586.646.55371,063
28 Jan 20246.516.706.516.686.59420,874
25 Jan 20246.496.586.456.506.41611,849
24 Jan 20246.496.576.496.546.451,152,276
23 Jan 20246.476.566.456.496.40698,611
22 Jan 20246.556.576.456.556.46825,246
21 Jan 20246.436.506.426.506.41219,491
18 Jan 20246.536.536.406.416.321,402,277
17 Jan 20246.506.576.456.526.43166,103
16 Jan 20246.416.606.416.606.51923,922
15 Jan 20246.526.526.466.476.38235,137
14 Jan 20246.636.636.506.506.41145,513
11 Jan 20246.616.706.566.646.55200,711
10 Jan 20246.556.646.556.626.53475,233
09 Jan 20246.716.716.506.556.46441,056
08 Jan 20246.606.816.606.716.62393,281
07 Jan 20246.666.736.606.646.55131,919
04 Jan 20246.646.716.596.716.62144,378
03 Jan 20246.556.756.506.716.62451,403
02 Jan 20246.556.686.516.606.51205,569
28 Dec 20236.666.666.606.606.51153,600
27 Dec 20236.586.706.556.706.61202,286
26 Dec 20236.456.616.366.616.52264,629
21 Dec 20236.326.476.326.476.38213,564
20 Dec 20236.406.516.316.376.28339,917
19 Dec 20236.576.576.396.416.32442,496
18 Dec 20236.496.606.456.606.51786,034
17 Dec 20236.306.546.306.546.45495,433
14 Dec 20236.406.406.166.366.272,009,475
13 Dec 20236.136.406.136.356.26392,697
12 Dec 20236.156.176.116.156.07421,839
11 Dec 20236.266.266.136.146.05318,400
10 Dec 20236.316.326.176.266.18510,660
07 Dec 20236.276.326.206.326.24532,572
06 Dec 20236.266.266.156.256.17414,206
05 Dec 20236.156.296.116.286.20477,744
04 Dec 20236.126.196.126.146.06367,296
03 Dec 20236.216.226.116.126.04324,728
30 Nov 20236.206.296.156.266.18259,735
29 Nov 20236.036.296.036.236.155,657,868
28 Nov 20236.216.256.056.086.00971,727
27 Nov 20236.106.326.006.216.131,276,790
26 Nov 20236.056.146.006.086.00469,853
23 Nov 20236.096.186.066.065.98267,350
22 Nov 20236.016.166.006.106.02546,853
21 Nov 20236.016.105.976.015.93387,637
20 Nov 20236.046.075.966.035.95436,123
19 Nov 20236.096.095.966.075.99673,949
16 Nov 20236.156.156.016.055.97465,044
15 Nov 20236.156.166.056.146.06407,863
14 Nov 20236.136.196.116.116.03823,705
13 Nov 20235.946.145.946.096.01553,555
12 Nov 20235.885.975.865.915.83202,819
09 Nov 20235.955.955.865.885.80267,614
08 Nov 20235.955.995.775.995.91410,027
07 Nov 20236.076.095.905.955.87250,945
06 Nov 20236.096.126.036.075.99385,847
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...