Canada markets closed

Mercury NZ Limited (MCY.NZ)

NZSE - NZSE Delayed Price. Currency in NZD
Add to watchlist
6.69+0.17 (+2.61%)
At close: 05:00PM NZST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20246.556.696.516.696.691,839,377
Jun 21, 20246.556.696.516.696.692,253,570
Jun 20, 20246.416.526.416.526.52263,357
Jun 19, 20246.366.366.366.366.36-
Jun 18, 20246.496.556.226.366.36769,057
Jun 17, 20246.456.586.456.486.48735,847
Jun 14, 20246.716.746.556.696.69427,940
Jun 13, 20246.696.736.576.726.72650,127
Jun 12, 20246.696.746.596.676.67949,962
Jun 11, 20246.576.746.576.706.70618,095
Jun 10, 20246.606.606.546.576.57268,459
Jun 07, 20246.776.786.656.656.65485,859
Jun 06, 20246.786.846.746.806.80525,969
Jun 05, 20246.566.866.536.786.781,164,383
Jun 04, 20246.646.646.516.616.611,176,666
May 31, 20246.496.696.496.686.687,244,104
May 30, 20246.386.386.266.306.30827,093
May 29, 20246.406.456.346.376.37598,865
May 28, 20246.436.456.406.436.431,194,874
May 27, 20246.406.456.406.426.42530,794
May 24, 20246.386.496.376.456.45711,064
May 23, 20246.386.496.386.426.42755,226
May 22, 20246.536.596.366.376.371,326,008
May 21, 20246.506.556.426.556.55883,979
May 20, 20246.386.446.366.436.43353,249
May 17, 20246.546.556.356.456.45411,012
May 16, 20246.426.606.416.596.591,138,257
May 15, 20246.396.466.396.426.42623,651
May 14, 20246.426.436.326.436.43489,132
May 13, 20246.426.436.306.426.42410,550
May 10, 20246.506.506.326.406.40592,615
May 09, 20246.316.556.286.506.50497,471
May 08, 20246.426.426.306.316.31600,526
May 07, 20246.456.606.396.426.42796,792
May 06, 20246.396.506.306.456.45329,963
May 03, 20246.456.466.356.456.45370,685
May 02, 20246.336.506.276.506.50553,492
May 01, 20246.316.366.316.346.34722,196
Apr 30, 20246.276.386.276.386.38694,769
Apr 29, 20246.396.396.216.276.27456,151
Apr 26, 20246.366.446.336.406.40477,755
Apr 24, 20246.346.506.316.456.45794,784
Apr 23, 20246.416.506.346.386.38376,628
Apr 22, 20246.456.456.306.416.41528,946
Apr 19, 20246.496.496.366.446.44416,798
Apr 18, 20246.486.506.306.496.491,330,805
Apr 17, 20246.526.576.446.486.48443,291
Apr 16, 20246.506.576.506.536.53430,161
Apr 15, 20246.606.606.456.556.55322,962
Apr 12, 20246.726.726.726.726.72-
Apr 11, 20246.836.836.716.726.72432,717
Apr 10, 20246.756.866.646.846.84613,529
Apr 09, 20246.756.756.756.756.75-
Apr 08, 20246.616.756.506.756.75442,584
Apr 05, 20246.806.836.656.656.65325,149
Apr 04, 20246.726.866.706.846.84668,092
Apr 03, 20246.896.896.726.726.72510,754
Apr 02, 20246.866.936.836.926.92303,167
Mar 28, 20246.736.936.736.936.93595,924
Mar 27, 20246.806.856.716.716.71593,664
Mar 26, 20246.846.906.726.806.80421,759
Mar 25, 20246.736.886.716.856.85487,647
Mar 22, 20246.896.896.776.786.78403,160
Mar 21, 20246.906.906.726.906.90419,448
Mar 20, 20246.726.906.686.906.90509,431
Mar 19, 20246.806.856.716.746.74326,213
Mar 18, 20246.666.816.666.806.80366,933
Mar 15, 20246.856.896.676.676.672,766,995
Mar 14, 20246.856.886.756.856.85254,039
Mar 13, 20246.846.856.766.856.85304,689
Mar 13, 20240.093 Dividend
Mar 12, 20246.906.986.856.936.84491,606
Mar 11, 20247.097.106.876.916.81150,223
Mar 08, 20247.027.106.967.107.00465,087
Mar 07, 20247.117.146.887.016.91450,194
Mar 06, 20246.997.256.967.157.05859,466
Mar 05, 20246.957.006.807.006.91443,751
Mar 04, 20246.876.976.806.976.88455,446
Mar 01, 20246.736.906.736.876.78715,569
Feb 29, 20246.956.956.686.686.593,445,482
Feb 28, 20246.956.996.806.946.85673,342
Feb 27, 20246.866.986.836.986.89505,497
Feb 26, 20246.906.996.806.926.83314,999
Feb 23, 20246.986.996.896.996.90587,311
Feb 22, 20246.906.986.766.986.89329,748
Feb 21, 20246.776.896.746.896.80513,485
Feb 20, 20246.756.806.756.806.70558,312
Feb 19, 20246.756.766.606.686.60176,616
Feb 16, 20246.766.806.606.786.69453,959
Feb 15, 20246.736.806.596.756.66340,878
Feb 14, 20246.676.776.606.776.68511,476
Feb 13, 20246.716.806.656.706.61442,765
Feb 12, 20246.806.806.556.716.62188,444
Feb 09, 20246.726.876.726.856.76389,947
Feb 08, 20246.856.896.706.856.76539,821
Feb 07, 20246.616.896.616.896.801,526,633
Feb 05, 20246.656.816.526.806.70812,194
Feb 02, 20246.706.776.646.656.56176,763
Feb 01, 20246.696.826.656.776.68462,342
Jan 31, 20246.616.756.506.756.66970,353
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...