Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
ASX - Delayed Quote AUD

Mercury NZ Limited (MCY.AX)

Compare
5.85
+0.23
+(4.09%)
At close: February 21 at 4:10:59 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20255.755.855.615.855.8514,837
Feb 21, 20255.755.855.615.855.8514,837
Feb 20, 20255.735.805.625.625.6233,175
Feb 19, 20255.565.795.565.685.6848,520
Feb 18, 20255.845.845.535.535.5375,439
Feb 17, 20255.715.855.595.855.8580,079
Feb 14, 20255.715.785.615.715.7197,464
Feb 13, 20255.996.005.676.006.0088,312
Feb 12, 20255.705.995.555.995.9997,373
Feb 11, 20255.995.995.685.705.7070,424
Feb 10, 20255.806.005.626.006.0069,774
Feb 7, 20255.865.865.615.615.6142,306
Feb 6, 20255.765.845.765.805.80961
Feb 5, 20255.695.835.695.705.7041,663
Feb 4, 20255.745.805.635.635.6364,122
Feb 3, 20255.565.715.565.605.6060,986
Jan 31, 20255.555.795.555.635.6342,843
Jan 30, 20255.595.725.555.555.5541,613
Jan 29, 20255.215.615.215.605.6046,654
Jan 28, 20255.495.545.205.205.2042,660
Jan 24, 20255.455.505.395.505.5040,336
Jan 23, 20255.555.555.445.455.4510,846
Jan 22, 20255.515.545.515.545.5427,643
Jan 21, 20255.465.495.345.435.4320,704
Jan 20, 20255.415.535.405.485.4863,625
Jan 17, 20255.425.475.375.385.3837,273
Jan 16, 20255.505.545.365.475.4750,016
Jan 15, 20255.385.545.345.545.5463,482
Jan 14, 20255.225.415.225.395.39101,118
Jan 13, 20255.305.365.125.135.13101,098
Jan 10, 20255.355.395.285.285.2857,325
Jan 9, 20255.305.415.305.375.3736,348
Jan 8, 20255.245.405.245.305.3086,321
Jan 7, 20255.285.285.185.245.2434,788
Jan 6, 20255.215.295.115.295.2953,808
Jan 3, 20255.495.495.115.195.19143,336
Jan 2, 20255.485.495.485.495.4985
Dec 31, 20245.415.465.285.285.2820,079
Dec 30, 20245.605.605.375.435.4378,933
Dec 27, 20245.605.635.515.615.6114,748
Dec 24, 20245.445.625.405.405.4010,449
Dec 23, 20245.655.655.365.365.3634,402
Dec 20, 20245.425.615.395.615.6125,898
Dec 19, 20245.435.515.355.355.3553,496
Dec 18, 20245.345.635.345.435.4365,907
Dec 17, 20245.175.665.175.345.3472,527
Dec 16, 20245.365.435.105.105.1072,684
Dec 13, 20245.545.545.215.215.21129,987
Dec 12, 20245.675.725.415.465.4649,145
Dec 11, 20245.705.855.695.705.7069,054
Dec 10, 20245.955.955.655.655.6529,684
Dec 9, 20245.785.955.745.955.9559,454
Dec 6, 20245.685.895.685.845.8468,378
Dec 5, 20245.875.915.645.645.6462,499
Dec 4, 20245.965.985.815.815.8174,599
Dec 3, 20245.926.115.925.945.9439,191
Dec 2, 20246.006.075.815.925.9283,747
Nov 29, 20246.126.215.866.006.0078,187
Nov 28, 20246.146.196.016.016.0143,889
Nov 27, 20246.176.286.026.146.1434,321
Nov 26, 20246.066.256.066.126.1237,519
Nov 25, 20246.206.225.625.625.6232,593
Nov 22, 20246.066.115.956.006.0014,546
Nov 21, 20246.276.276.036.086.0815,392
Nov 20, 20246.296.295.956.296.2938,249
Nov 19, 20246.156.306.156.306.3041,026
Nov 18, 20246.006.196.006.196.1911,699
Nov 15, 20246.226.226.026.196.1919,541
Nov 14, 20246.046.226.026.226.2227,318
Nov 13, 20245.866.055.865.865.8617,548
Nov 12, 20245.986.075.855.855.858,767
Nov 11, 20245.836.125.835.985.9830,760
Nov 8, 20246.206.205.865.865.8614,784
Nov 7, 20245.946.245.906.246.248,738
Nov 6, 20245.995.995.835.935.936,070
Nov 5, 20246.006.005.805.995.9932,993
Nov 4, 20246.006.005.866.006.0030,652
Nov 1, 20246.246.245.826.006.0036,714
Oct 31, 20245.906.245.876.246.2470,325
Oct 30, 20245.916.125.905.905.9024,155
Oct 29, 20246.026.025.786.026.0217,115
Oct 28, 20246.026.025.936.026.02819
Oct 25, 20246.346.345.956.026.0240,049
Oct 24, 20246.126.356.016.356.3540,920
Oct 23, 20246.346.346.106.106.1056,655
Oct 22, 20246.106.356.106.356.359,669
Oct 21, 20246.386.386.106.106.1045,385
Oct 18, 20246.146.386.146.386.3834,008
Oct 17, 20246.226.226.056.076.079,717
Oct 16, 20246.106.246.006.246.248,753
Oct 15, 20246.076.105.946.106.106,911
Oct 14, 20246.106.116.056.116.1111,173
Oct 11, 20246.006.106.006.106.1032,821
Oct 10, 20246.006.075.935.985.988,521
Oct 9, 20246.106.105.895.975.9719,569
Oct 8, 20245.936.105.866.106.1018,064
Oct 7, 20245.805.975.765.975.977,052
Oct 4, 20245.765.905.685.755.7511,505
Oct 3, 20245.705.755.695.755.758,592
Oct 2, 20245.695.815.625.625.6228,901
Oct 1, 20245.755.805.695.695.699,471
Sep 30, 20245.765.935.715.715.7127,478
Sep 27, 20245.765.825.705.705.7030,016
Sep 26, 20245.625.795.575.795.799,966
Sep 25, 20245.555.595.495.545.5422,946
Sep 24, 20245.485.555.265.555.555,378
Sep 23, 20245.445.545.275.395.398,629
Sep 20, 20245.495.515.425.425.4213,613
Sep 19, 20245.555.685.415.485.4814,277
Sep 18, 20245.395.525.395.415.416,705
Sep 17, 20245.465.595.435.495.4923,248
Sep 16, 20245.675.675.465.505.5015,513
Sep 13, 20245.695.695.595.635.631,204
Sep 12, 20245.655.715.655.655.655,670
Sep 11, 2024 0.12 Dividend
Sep 11, 20245.975.975.605.645.6422,720
Sep 10, 20246.036.035.885.975.843,550
Sep 9, 20245.946.035.906.025.8917,615
Sep 6, 20245.976.025.936.025.892,693
Sep 5, 20245.886.025.836.025.8915,734
Sep 4, 20245.755.895.755.885.7511,931
Sep 3, 20245.825.835.675.705.5812,925
Sep 2, 20246.056.055.775.805.6811,058
Aug 30, 20246.106.105.996.055.92442
Aug 29, 20245.906.105.836.105.975,456
Aug 28, 20245.936.005.765.985.8515,662
Aug 27, 20245.885.995.885.905.773,522
Aug 26, 20246.086.085.825.845.713,337
Aug 23, 20246.016.015.866.015.884,834
Aug 22, 20245.956.025.916.015.888,289
Aug 21, 20246.106.105.915.915.781,936
Aug 20, 20245.976.095.816.095.9638,186
Aug 19, 20246.096.196.086.095.969,004
Aug 16, 20246.016.076.016.065.931,585
Aug 15, 20246.026.105.966.005.871,111
Aug 14, 20246.046.055.815.815.6914,277
Aug 13, 20245.926.045.786.045.9111,059
Aug 12, 20245.946.035.786.035.9016,213
Aug 9, 20246.156.175.945.965.8333,113
Aug 8, 20246.166.236.096.095.968,346
Aug 7, 20246.376.376.166.166.031,180
Aug 6, 20246.156.386.156.386.242,782
Aug 5, 20246.346.346.156.156.021,123
Aug 2, 20246.356.386.236.346.202,712
Aug 1, 20246.166.356.156.356.215,426
Jul 31, 20246.116.276.116.136.001,767
Jul 30, 20246.346.346.116.115.98847
Jul 29, 20246.346.346.096.346.202,347
Jul 26, 20246.196.356.056.356.214,313
Jul 25, 20246.356.396.196.396.252,995
Jul 24, 20246.386.386.336.386.241,363
Jul 23, 20246.286.376.196.376.231,241
Jul 22, 20246.396.396.226.376.231,094
Jul 19, 20246.316.416.276.416.272,643
Jul 18, 20246.286.416.116.115.9821,202
Jul 17, 20246.156.286.056.286.143,833
Jul 16, 20246.016.295.976.286.1427,090
Jul 15, 20246.186.186.006.015.8829,687
Jul 12, 20246.156.196.036.196.066,807
Jul 11, 20246.016.156.016.156.024,989
Jul 10, 20246.076.075.945.945.815,386
Jul 9, 20246.026.085.946.085.9516,026
Jul 8, 20246.156.156.016.015.8810,334
Jul 5, 20246.206.206.046.206.072,246
Jul 4, 20246.196.205.966.206.075,810
Jul 3, 20245.996.205.996.206.075,144
Jul 2, 20245.956.195.955.965.835,865
Jul 1, 20245.906.125.905.955.824,338
Jun 28, 20245.935.995.925.945.811,886
Jun 27, 20246.196.195.925.925.794,298
Jun 26, 20245.986.205.986.206.0712,547
Jun 25, 20246.156.155.945.945.811,202
Jun 24, 20246.156.156.066.156.022,663
Jun 21, 20245.906.155.906.156.0232,515
Jun 20, 20245.986.005.865.915.781,603
Jun 19, 20246.016.035.856.035.907,016
Jun 18, 20246.036.035.826.035.9022,600
Jun 17, 20246.156.275.966.015.887,540
Jun 14, 20246.146.226.016.015.885,204
Jun 13, 20246.206.235.966.125.991,775
Jun 12, 20246.356.356.226.226.09274
Jun 11, 20245.936.355.936.356.219,571
Jun 7, 20246.356.355.955.955.825,227
Jun 6, 20245.926.365.926.316.173,075
Jun 5, 20246.256.315.925.925.792,614
Jun 4, 20246.086.105.845.865.7316,042
Jun 3, 20246.256.256.066.105.971,132
May 31, 20245.996.255.996.256.1210,952
May 30, 20245.975.995.825.995.862,800
May 29, 20245.945.975.815.975.845,535
May 28, 20246.106.105.815.855.727,290
May 27, 20245.866.105.866.105.977,506
May 24, 20245.895.955.815.835.703,310
May 23, 20245.936.005.865.875.7420,728
May 22, 20245.986.025.815.845.714,494
May 21, 20245.875.985.805.965.834,782
May 20, 20245.866.005.845.875.744,790
May 17, 20246.106.105.896.005.873,468
May 16, 20245.916.105.826.105.979,449
May 15, 20245.805.895.805.895.76549
May 14, 20245.855.925.815.925.794,539
May 13, 20245.805.905.805.905.771,437
May 10, 20245.985.985.755.805.681,225
May 9, 20245.735.985.735.985.857,434
May 8, 20245.975.975.705.825.693,516
May 7, 20245.905.985.685.985.853,825
May 6, 20245.805.885.665.685.564,215
May 3, 20245.685.905.685.905.772,525
May 2, 20245.725.875.665.745.6220,247
May 1, 20245.785.905.725.725.604,967
Apr 30, 20245.755.995.715.995.864,893
Apr 29, 20245.805.805.665.705.587,448
Apr 26, 20245.995.995.705.805.6813,236
Apr 24, 20245.895.995.745.995.8611,354
Apr 23, 20245.925.935.855.905.774,775
Apr 22, 20246.216.215.855.865.7310,980
Apr 19, 20245.926.235.916.236.109,340
Apr 18, 20246.016.015.885.915.789,164
Apr 17, 20246.306.305.906.296.153,726
Apr 16, 20245.876.305.846.306.16978
Apr 15, 20246.126.155.955.955.828,694
Apr 12, 20246.226.236.096.095.9623,198
Apr 11, 20246.236.276.146.146.013,411
Apr 10, 20246.196.286.156.276.1416,058
Apr 9, 20246.206.206.066.095.963,737
Apr 8, 20246.156.186.046.186.0520,515
Apr 5, 20246.216.256.186.186.05514
Apr 4, 20246.386.386.356.356.218
Apr 3, 20246.396.406.196.406.2658
Apr 2, 20246.406.406.326.406.261,162
Mar 28, 20246.326.406.196.406.264,251
Mar 27, 20246.306.326.206.326.18985
Mar 26, 20246.246.346.186.186.05939
Mar 25, 20246.256.306.196.256.125,114
Mar 22, 20246.216.326.216.326.18493
Mar 21, 20246.436.436.226.236.102,709
Mar 20, 20246.256.456.186.456.314,104
Mar 19, 20246.356.556.166.556.4110,697
Mar 18, 20246.266.556.156.556.413,109
Mar 15, 20246.176.396.166.166.031,516
Mar 14, 20246.176.346.166.166.0312,835
Mar 13, 2024 0.08 Dividend
Mar 13, 20246.506.506.126.166.033,711
Mar 12, 20246.456.516.356.356.133,216
Mar 11, 20246.456.606.406.406.181,033
Mar 8, 20246.546.726.386.386.161,142
Mar 7, 20246.746.746.556.556.324,461
Mar 6, 20246.386.746.386.746.519,796
Mar 5, 20246.586.586.306.306.081,169
Mar 4, 20246.486.586.386.586.3511,741
Mar 1, 20246.316.576.306.306.081,582
Feb 29, 20246.436.506.276.306.0812,476
Feb 28, 20246.326.586.326.426.204,241
Feb 27, 20246.326.596.296.316.0921,161
Feb 26, 20246.316.516.286.286.067,135
Feb 23, 20246.516.656.316.316.0911,065
Feb 22, 20246.506.586.326.586.3536,681
Feb 21, 20246.356.526.356.506.274,069