NZSE - Delayed Quote
NZD
Mercury NZ Limited (MCY.NZ)
6.77
-0.02
(-0.29%)
At close: October 30 at 5:00:03 PM GMT+13
Currency in NZD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.78
6.79
6.71
6.77
6.77
232,839
Oct 30, 2026
6.78
6.79
6.71
6.77
6.77
232,839
Oct 29, 2026
6.74
6.79
6.72
6.79
6.79
160,675
Oct 28, 2026
6.73
6.82
6.68
6.74
6.74
164,068
Oct 27, 2026
6.79
6.82
6.67
6.82
6.82
301,675
Oct 23, 2026
6.72
6.79
6.67
6.76
6.76
190,099
Oct 22, 2026
6.63
6.75
6.62
6.74
6.74
339,518
Oct 21, 2026
6.63
6.70
6.62
6.67
6.67
209,036
Oct 20, 2026
6.65
6.69
6.64
6.65
6.65
243,381
Oct 19, 2026
6.71
6.74
6.70
6.70
6.70
261,279
Oct 16, 2026
6.70
6.75
6.65
6.70
6.70
208,471
Oct 15, 2026
6.68
6.78
6.63
6.73
6.73
481,260
Oct 14, 2026
6.70
6.78
6.69
6.69
6.69
482,569
Oct 13, 2026
6.70
6.80
6.69
6.78
6.78
649,649
Oct 12, 2026
6.79
6.79
6.70
6.73
6.73
626,959
Oct 9, 2026
6.66
6.83
6.66
6.76
6.76
351,653
Oct 8, 2026
6.71
6.83
6.65
6.75
6.75
469,589
Oct 7, 2026
6.83
6.83
6.71
6.71
6.71
761,933
Oct 6, 2026
6.82
6.90
6.77
6.83
6.83
349,797
Oct 5, 2026
6.86
6.90
6.83
6.85
6.85
320,118
Oct 2, 2026
6.94
6.95
6.83
6.85
6.85
841,601
Oct 1, 2026
6.85
6.92
6.78
6.92
6.92
885,321
Sep 30, 2026
6.90
6.90
6.81
6.88
6.88
1,849,132
Sep 29, 2026
6.88
6.90
6.83
6.90
6.90
477,010
Sep 28, 2026
6.85
6.95
6.84
6.93
6.93
156,476
Sep 25, 2026
6.90
6.90
6.80
6.85
6.85
274,936
Sep 24, 2026
6.90
6.96
6.80
6.90
6.90
202,269
Sep 23, 2026
6.96
6.99
6.85
6.87
6.87
606,062
Sep 22, 2026
6.96
7.00
6.89
6.98
6.98
373,789
Sep 21, 2026
6.97
7.04
6.82
6.96
6.96
501,523
Sep 18, 2026
6.85
6.98
6.77
6.98
6.98
2,569,243
Sep 17, 2026
6.61
6.85
6.61
6.85
6.85
582,176
Sep 16, 2026
6.69
6.73
6.56
6.68
6.68
545,051
Sep 15, 2026
6.55
6.68
6.50
6.66
6.66
375,543
Sep 14, 2026
6.72
6.74
6.51
6.55
6.55
434,091
Sep 11, 2026
6.63
6.72
6.62
6.69
6.69
571,969
Sep 10, 2026
6.72
6.72
6.59
6.60
6.60
552,791
Sep 9, 2026
6.62
6.70
6.59
6.70
6.70
563,296
Sep 8, 2026
6.78
6.79
6.61
6.61
6.61
381,879
Sep 7, 2026
6.68
6.78
6.62
6.78
6.78
307,779
Sep 4, 2026
6.70
6.78
6.62
6.66
6.66
367,138
Sep 3, 2026
6.73
6.73
6.66
6.70
6.70
504,496
Sep 2, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
6.70
6.73
6.56
6.73
6.73
644,123
Sep 1, 2026
6.72
6.78
6.68
6.75
6.58
779,334
Aug 31, 2026
6.80
6.82
6.66
6.70
6.53
1,045,423
Aug 28, 2026
6.93
6.96
6.75
6.80
6.63
397,770
Aug 27, 2026
7.01
7.02
6.81
6.90
6.73
809,079
Aug 26, 2026
6.91
7.03
6.90
7.02
6.84
730,833
Aug 25, 2026
6.88
6.98
6.76
6.95
6.77
303,393
Aug 24, 2026
6.90
6.99
6.84
6.84
6.67
352,651
Aug 21, 2026
7.04
7.05
6.90
6.95
6.77
410,502
Aug 20, 2026
6.98
7.09
6.96
7.08
6.90
343,853
Aug 19, 2026
6.81
6.95
6.79
6.95
6.77
359,025
Aug 18, 2026
6.76
6.82
6.71
6.81
6.64
410,777
Aug 17, 2026
6.50
6.69
6.50
6.64
6.47
358,142
Aug 14, 2026
6.55
6.56
6.46
6.50
6.34
440,725
Aug 13, 2026
6.55
6.65
6.50
6.55
6.39
419,418
Aug 12, 2026
6.57
6.65
6.47
6.54
6.38
950,365
Aug 11, 2026
6.70
6.73
6.43
6.57
6.40
794,815
Aug 10, 2026
6.85
6.87
6.68
6.68
6.51
410,926
Aug 7, 2026
6.85
6.95
6.83
6.87
6.70
1,751,442
Aug 6, 2026
6.80
6.84
6.70
6.82
6.65
708,861
Aug 5, 2026
6.74
6.83
6.74
6.83
6.66
763,228
Aug 4, 2026
6.70
6.75
6.67
6.74
6.57
771,623
Aug 3, 2026
6.73
6.80
6.68
6.72
6.55
414,634
Jul 31, 2026
6.74
6.81
6.68
6.70
6.53
1,126,840
Jul 30, 2026
6.77
6.78
6.69
6.70
6.53
429,124
Jul 29, 2026
6.71
6.81
6.70
6.81
6.64
542,384
Jul 28, 2026
6.76
6.80
6.65
6.73
6.56
496,168
Jul 27, 2026
6.85
6.87
6.75
6.81
6.64
527,434
Jul 24, 2026
6.82
6.85
6.72
6.85
6.68
266,042
Jul 23, 2026
6.75
6.79
6.66
6.79
6.62
459,411
Jul 22, 2026
6.71
6.80
6.65
6.79
6.62
525,809
Jul 21, 2026
6.72
6.78
6.65
6.70
6.53
390,852
Jul 20, 2026
6.76
6.85
6.68
6.68
6.51
428,723
Jul 17, 2026
6.80
6.84
6.77
6.77
6.60
675,488
Jul 16, 2026
6.84
6.86
6.78
6.82
6.65
318,237
Jul 15, 2026
6.91
6.93
6.78
6.86
6.69
274,333
Jul 14, 2026
6.85
6.92
6.83
6.92
6.75
369,175
Jul 13, 2026
6.85
6.92
6.82
6.90
6.73
323,139
Jul 9, 2026
6.97
6.98
6.87
6.93
6.76
285,447
Jul 8, 2026
6.87
6.99
6.80
6.93
6.76
424,163
Jul 7, 2026
6.90
6.90
6.83
6.87
6.70
319,299
Jul 6, 2026
6.88
6.90
6.79
6.90
6.73
614,675
Jul 3, 2026
6.79
6.86
6.74
6.84
6.67
299,450
Jul 2, 2026
6.77
6.89
6.76
6.83
6.66
357,806
Jul 1, 2026
6.86
6.86
6.75
6.82
6.65
811,397
Jun 30, 2026
6.68
6.90
6.68
6.90
6.73
1,288,718
Jun 29, 2026
6.68
6.71
6.54
6.67
6.50
666,764
Jun 26, 2026
6.81
6.84
6.68
6.70
6.53
529,440
Jun 25, 2026
6.85
6.88
6.80
6.83
6.66
467,756
Jun 24, 2026
6.93
6.93
6.81
6.85
6.68
1,151,245
Jun 23, 2026
6.86
6.93
6.86
6.89
6.72
344,242
Jun 22, 2026
6.94
6.94
6.82
6.89
6.72
514,985
Jun 19, 2026
6.79
6.99
6.69
6.99
6.81
2,982,356
Jun 18, 2026
6.89
6.91
6.75
6.75
6.58
946,402
Jun 17, 2026
6.84
6.86
6.80
6.86
6.69
417,096
Jun 16, 2026
6.83
6.88
6.78
6.83
6.66
327,618
Jun 15, 2026
6.96
6.99
6.81
6.83
6.66
385,983
Jun 12, 2026
6.84
6.99
6.81
6.96
6.78
658,332
Jun 11, 2026
6.70
6.89
6.65
6.76
6.59
843,279
Jun 10, 2026
6.85
6.89
6.70
6.75
6.58
838,580
Jun 9, 2026
6.86
6.96
6.75
6.80
6.63
1,296,787
Jun 8, 2026
6.98
7.01
6.82
6.90
6.73
614,545
Jun 5, 2026
7.00
7.09
7.00
7.06
6.88
1,520,706
Jun 4, 2026
7.03
7.09
7.00
7.04
6.86
436,808
Jun 3, 2026
7.00
7.08
6.95
7.00
6.82
276,923
Jun 2, 2026
6.92
7.10
6.92
7.05
6.87
940,300
May 29, 2026
6.82
7.03
6.82
6.95
6.77
1,979,735
May 28, 2026
6.94
7.00
6.85
6.90
6.73
1,808,261
May 27, 2026
6.87
6.95
6.85
6.94
6.77
735,616
May 26, 2026
7.00
7.02
6.90
6.95
6.77
321,635
May 25, 2026
7.02
7.04
6.94
6.94
6.77
753,176
May 22, 2026
6.91
7.01
6.86
6.95
6.77
816,587
May 21, 2026
6.91
6.95
6.83
6.90
6.73
1,116,725
May 20, 2026
7.05
7.05
6.85
6.91
6.74
880,508
May 19, 2026
7.04
7.16
6.98
7.16
6.98
454,528
May 18, 2026
7.00
7.09
6.93
7.04
6.86
803,597
May 15, 2026
7.04
7.07
7.01
7.05
6.87
2,161,204
May 14, 2026
7.05
7.05
6.91
7.03
6.85
607,357
May 13, 2026
6.93
7.10
6.91
7.10
6.92
949,678
May 12, 2026
6.88
6.96
6.86
6.90
6.73
1,553,601
May 11, 2026
6.80
6.85
6.71
6.85
6.68
471,680
May 8, 2026
6.80
6.82
6.73
6.80
6.63
566,404
May 7, 2026
6.77
6.84
6.72
6.80
6.63
904,861
May 6, 2026
6.82
6.85
6.76
6.80
6.63
1,425,599
May 5, 2026
6.78
6.82
6.69
6.78
6.61
830,886
May 4, 2026
6.75
6.83
6.72
6.79
6.62
385,839
May 1, 2026
6.73
6.79
6.68
6.79
6.62
590,893
Apr 30, 2026
6.66
6.75
6.60
6.70
6.53
1,168,143
Apr 29, 2026
6.63
6.74
6.57
6.71
6.54
1,062,792
Apr 28, 2026
6.72
6.75
6.64
6.67
6.50
1,448,968
Apr 24, 2026
6.61
6.74
6.56
6.72
6.55
858,927
Apr 23, 2026
6.60
6.69
6.56
6.67
6.50
2,033,630
Apr 22, 2026
6.53
6.64
6.51
6.60
6.43
594,982
Apr 21, 2026
6.50
6.50
6.41
6.48
6.32
1,194,127
Apr 20, 2026
6.58
6.67
6.38
6.45
6.29
583,084
Apr 17, 2026
6.69
6.69
6.50
6.55
6.39
653,975
Apr 16, 2026
6.72
6.79
6.60
6.69
6.52
736,921
Apr 15, 2026
6.60
6.75
6.60
6.73
6.56
714,921
Apr 14, 2026
6.55
6.64
6.55
6.60
6.43
850,308
Apr 13, 2026
6.45
6.60
6.45
6.55
6.39
438,825
Apr 10, 2026
6.49
6.49
6.42
6.48
6.32
464,328
Apr 9, 2026
6.43
6.51
6.43
6.50
6.34
1,093,328
Apr 8, 2026
6.31
6.49
6.31
6.44
6.28
486,124
Apr 7, 2026
6.33
6.39
6.28
6.29
6.13
270,326
Apr 2, 2026
6.29
6.38
6.20
6.30
6.14
762,182
Apr 1, 2026
6.29
6.33
6.19
6.19
6.03
672,138
Mar 31, 2026
6.30
6.30
6.21
6.24
6.08
1,522,962
Mar 30, 2026
6.33
6.41
6.26
6.33
6.17
533,513
Mar 27, 2026
6.35
6.40
6.25
6.38
6.22
289,207
Mar 26, 2026
6.26
6.40
6.26
6.37
6.21
229,410
Mar 25, 2026
6.25
6.30
6.22
6.25
6.09
633,682
Mar 24, 2026
6.45
6.48
6.21
6.21
6.05
535,225
Mar 23, 2026
6.50
6.50
6.38
6.40
6.24
1,234,264
Mar 20, 2026
6.46
6.51
6.42
6.51
6.35
827,692
Mar 19, 2026
6.48
6.48
6.36
6.47
6.31
475,207
Mar 18, 2026
6.40
6.48
6.31
6.46
6.30
1,025,714
Mar 17, 2026
6.43
6.45
6.26
6.45
6.29
892,221
Mar 16, 2026
6.34
6.40
6.26
6.40
6.24
278,724
Mar 13, 2026
6.30
6.34
6.25
6.34
6.18
315,192
Mar 12, 2026
6.39
6.42
6.26
6.30
6.14
300,399
Mar 11, 2026
6.30
6.45
6.19
6.35
6.19
722,470
Mar 10, 2026
6.35
6.39
6.15
6.20
6.04
580,347
Mar 9, 2026
6.44
6.44
6.44
6.44
6.28
-
Mar 6, 2026
6.35
6.46
6.35
6.44
6.28
521,880
Mar 5, 2026
6.44
6.49
6.35
6.39
6.23
343,558
Mar 4, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
6.40
6.44
6.23
6.44
6.28
547,398
Mar 3, 2026
6.45
6.47
6.40
6.45
6.19
330,312
Mar 2, 2026
6.35
6.48
6.32
6.48
6.22
272,365
Feb 27, 2026
6.36
6.40
6.29
6.39
6.13
1,145,658
Feb 26, 2026
6.30
6.37
6.28
6.34
6.08
581,325
Feb 25, 2026
6.30
6.33
6.26
6.28
6.03
441,025
Feb 24, 2026
6.15
6.30
6.15
6.30
6.05
527,778
Feb 23, 2026
6.20
6.20
6.08
6.15
5.90
260,121
Feb 20, 2026
6.32
6.32
6.11
6.17
5.92
847,889
Feb 19, 2026
6.21
6.33
6.21
6.33
6.07
526,155
Feb 18, 2026
6.24
6.25
6.13
6.19
5.94
872,368
Feb 17, 2026
6.28
6.28
6.18
6.22
5.97
313,512
Feb 16, 2026
6.25
6.27
6.09
6.24
5.99
446,963
Feb 13, 2026
6.45
6.49
6.29
6.33
6.07
552,998
Feb 12, 2026
6.45
6.50
6.38
6.45
6.19
403,215
Feb 11, 2026
6.40
6.45
6.33
6.45
6.19
335,410
Feb 10, 2026
6.51
6.51
6.32
6.34
6.08
430,051
Feb 9, 2026
6.49
6.50
6.41
6.46
6.20
609,427
Feb 5, 2026
6.45
6.50
6.38
6.47
6.21
341,074
Feb 4, 2026
6.31
6.44
6.27
6.44
6.18
760,132
Feb 3, 2026
6.39
6.39
6.27
6.30
6.05
540,852
Feb 2, 2026
6.35
6.40
6.30
6.40
6.14
330,642
Jan 30, 2026
6.38
6.38
6.28
6.33
6.07
796,728
Jan 29, 2026
6.38
6.40
6.31
6.36
6.10
327,219
Jan 28, 2026
6.34
6.35
6.31
6.33
6.07
493,444
Jan 27, 2026
6.35
6.36
6.32
6.32
6.07
486,918
Jan 26, 2026
6.40
6.43
6.34
6.37
6.11
143,278
Jan 23, 2026
6.45
6.46
6.31
6.35
6.09
455,188
Jan 22, 2026
6.47
6.48
6.41
6.42
6.16
485,017
Jan 21, 2026
6.47
6.49
6.40
6.47
6.21
456,448
Jan 20, 2026
6.45
6.50
6.40
6.50
6.24
405,490
Jan 19, 2026
6.49
6.54
6.42
6.45
6.19
196,028
Jan 16, 2026
6.47
6.49
6.41
6.48
6.22
1,816,891
Jan 15, 2026
6.47
6.47
6.37
6.45
6.19
391,115
Jan 14, 2026
6.48
6.48
6.40
6.47
6.21
415,047
Jan 13, 2026
6.64
6.64
6.43
6.49
6.23
383,482
Jan 12, 2026
6.58
6.61
6.52
6.59
6.32
268,146
Jan 9, 2026
6.57
6.58
6.52
6.58
6.31
153,434
Jan 8, 2026
6.56
6.62
6.50
6.55
6.29
220,566
Jan 7, 2026
6.55
6.59
6.53
6.59
6.32
284,229
Jan 6, 2026
6.52
6.55
6.45
6.55
6.29
273,681
Jan 5, 2026
6.50
6.50
6.40
6.50
6.24
332,491
Dec 31, 2025
6.46
6.48
6.45
6.48
6.22
62,411
Dec 30, 2025
6.40
6.48
6.40
6.48
6.22
234,011
Dec 29, 2025
6.39
6.43
6.38
6.40
6.14
187,126
Dec 24, 2025
6.39
6.39
6.36
6.39
6.13
72,579
Dec 23, 2025
6.38
6.43
6.27
6.34
6.08
308,406
Dec 22, 2025
6.39
6.40
6.31
6.40
6.14
240,556
Dec 19, 2025
6.26
6.42
6.25
6.30
6.05
1,252,023
Dec 18, 2025
6.24
6.28
6.21
6.24
5.99
954,458
Dec 17, 2025
6.37
6.37
6.22
6.26
6.01
968,688
Dec 16, 2025
6.18
6.36
6.15
6.32
6.07
503,991
Dec 15, 2025
6.31
6.36
6.21
6.21
5.96
362,041
Dec 12, 2025
6.31
6.38
6.31
6.34
6.08
268,146
Dec 11, 2025
6.28
6.32
6.22
6.29
6.04
463,757
Dec 10, 2025
6.32
6.37
6.23
6.27
6.02
248,732
Dec 9, 2025
6.44
6.44
6.20
6.33
6.07
961,672
Dec 8, 2025
6.37
6.45
6.37
6.44
6.18
466,419
Dec 5, 2025
6.44
6.44
6.32
6.37
6.11
562,075
Dec 4, 2025
6.39
6.44
6.37
6.44
6.18
482,203
Dec 3, 2025
6.32
6.37
6.31
6.37
6.11
200,294
Dec 2, 2025
6.34
6.39
6.28
6.30
6.05
319,347
Dec 1, 2025
6.35
6.39
6.22
6.36
6.10
605,736
Nov 28, 2025
6.36
6.44
6.33
6.36
6.10
421,288
Nov 27, 2025
6.46
6.58
6.36
6.36
6.10
585,980
Nov 26, 2025
6.52
6.54
6.41
6.46
6.20
235,044
Nov 25, 2025
6.47
6.50
6.44
6.50
6.24
1,439,358
Nov 24, 2025
6.44
6.48
6.41
6.46
6.20
470,521
Nov 21, 2025
6.38
6.48
6.37
6.43
6.17
744,642
Nov 20, 2025
6.34
6.48
6.32
6.45
6.19
468,833
Nov 19, 2025
6.43
6.43
6.30
6.32
6.07
534,997
Nov 18, 2025
6.46
6.49
6.39
6.39
6.13
587,259
Nov 17, 2025
6.51
6.53
6.46
6.50
6.24
256,131
Nov 14, 2025
6.54
6.55
6.47
6.51
6.25
408,145
Nov 13, 2025
6.51
6.58
6.50
6.56
6.30
479,199
Nov 12, 2025
6.51
6.55
6.46
6.48
6.22
590,440
Nov 11, 2025
6.45
6.59
6.45
6.51
6.25
285,258
Nov 10, 2025
6.44
6.59
6.43
6.55
6.29
423,229
Nov 7, 2025
6.45
6.57
6.42
6.50
6.24
373,823
Nov 6, 2025
6.54
6.57
6.46
6.46
6.20
471,609
Nov 5, 2025
6.60
6.61
6.55
6.58
6.31
525,252
Nov 4, 2025
6.51
6.60
6.50
6.59
6.32
446,545
Nov 3, 2025
6.45
6.53
6.44
6.51
6.25
279,746
Oct 31, 2025
6.46
6.52
6.43
6.48
6.22
496,284
Oct 30, 2025
6.50
6.53
6.41
6.45
6.19
681,879
