Australia markets closed

Mercury NZ Limited (MCY.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
5.69-0.18 (-3.07%)
At close: 03:59PM AEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20245.685.895.685.695.69494
02 May 20245.675.875.665.875.87385
01 May 20245.785.895.785.895.89192
30 Apr 2024------
29 Apr 20245.695.755.665.665.66565
26 Apr 20245.805.865.805.805.80494
24 Apr 20245.825.875.775.855.85541
23 Apr 20245.935.935.905.905.9075
22 Apr 20246.156.155.885.885.884
19 Apr 20245.935.935.925.925.92479
18 Apr 2024------
17 Apr 2024------
16 Apr 20246.056.056.046.046.0440
15 Apr 20246.076.076.026.026.02238
12 Apr 20246.126.126.116.116.11998
11 Apr 20246.146.146.146.146.14181
10 Apr 20246.206.276.206.256.25458
09 Apr 20246.166.166.146.146.1468
08 Apr 20246.066.406.046.406.40249
05 Apr 20246.246.246.196.196.1937
04 Apr 20246.376.376.376.376.371
03 Apr 20246.206.206.206.206.20131
02 Apr 20246.326.346.326.346.342
28 Mar 20246.326.406.306.406.40116
27 Mar 20246.296.296.206.206.2060
26 Mar 20246.286.346.196.266.26382
25 Mar 20246.246.246.246.246.2480
22 Mar 20246.296.306.236.236.23402
21 Mar 20246.286.316.286.316.31100
20 Mar 20246.246.286.246.286.28100
19 Mar 20246.296.306.296.296.2952
18 Mar 20246.166.326.156.326.32629
15 Mar 20246.206.216.206.206.20305
14 Mar 20246.326.326.306.316.31735
13 Mar 20246.166.396.156.396.391,057
13 Mar 20240.101903 Dividend
12 Mar 20246.456.456.446.456.35172
11 Mar 20246.456.456.436.436.33296
08 Mar 20246.556.556.546.546.4416
07 Mar 20246.576.576.556.556.45312
06 Mar 20246.586.726.586.696.58359
05 Mar 20246.376.376.346.346.2428
04 Mar 20246.436.506.436.506.40278
01 Mar 20246.466.576.436.576.47232
29 Feb 20246.506.506.286.286.18180
28 Feb 20246.586.586.586.586.48171
27 Feb 20246.536.586.296.296.19443
26 Feb 20246.456.466.456.466.36194
23 Feb 20246.546.596.316.316.21393
22 Feb 20246.506.556.506.556.45186
21 Feb 2024------
20 Feb 2024------
19 Feb 2024------
16 Feb 20246.376.376.376.376.2796
15 Feb 20246.366.366.136.136.03503
14 Feb 20246.216.216.216.216.114
13 Feb 20246.256.256.256.256.151
12 Feb 2024------
09 Feb 2024------
08 Feb 2024------
07 Feb 20246.456.456.256.256.1592
06 Feb 20246.326.326.156.156.05348
05 Feb 20246.166.346.166.346.24865
02 Feb 20246.256.256.246.246.14185
01 Feb 20246.206.346.206.256.151,651
31 Jan 2024------
30 Jan 20246.176.176.176.176.0712
29 Jan 20245.895.895.895.895.8018
25 Jan 2024------
24 Jan 20246.166.165.975.975.8878
23 Jan 20245.936.005.935.995.9025
22 Jan 2024------
19 Jan 20246.016.015.995.995.9069
18 Jan 2024------
17 Jan 20245.865.865.865.865.773
16 Jan 20246.016.035.926.035.93301
15 Jan 20246.076.076.026.025.92118
12 Jan 2024------
11 Jan 2024------
10 Jan 20246.156.156.156.156.057
09 Jan 20246.256.276.256.276.17545
08 Jan 20246.246.256.166.166.06598
05 Jan 20246.166.266.166.266.16409
04 Jan 20246.156.216.126.216.11201
03 Jan 20246.106.176.096.095.99538
02 Jan 20246.086.086.086.085.984
29 Dec 2023------
28 Dec 20236.156.236.156.236.13162
27 Dec 20236.006.005.955.955.86556
22 Dec 20235.965.965.965.965.87179
21 Dec 20236.086.086.086.085.982
20 Dec 20235.955.955.955.955.865
19 Dec 20236.076.106.076.106.00365
18 Dec 20235.966.065.966.025.92560
15 Dec 20235.915.915.735.735.64413
14 Dec 2023------
13 Dec 20235.725.825.655.655.56214
12 Dec 20235.825.825.825.825.7361
11 Dec 20235.715.715.715.715.62393
08 Dec 20235.875.875.715.725.63209
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...