Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Mercury NZ (MCY) Historical Prices

NZ:MCY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20266.786.796.716.776.77-0.29%232,8390.43
Oct 29, 20266.746.796.726.796.79+0.74%160,6750.29
Oct 28, 20266.736.826.686.746.74-1.17%164,0680.29
Oct 27, 20266.796.826.676.826.82+0.89%301,6750.53
Oct 26, 20266.766.796.676.766.76+0.00%00.00
Oct 23, 20266.726.796.676.766.76+0.30%190,0990.33
Oct 22, 20266.636.756.626.746.74+1.05%339,5180.58
Oct 21, 20266.636.706.626.676.67+0.30%209,0360.36
Oct 20, 20266.656.696.646.656.65-0.75%243,3810.41
Oct 19, 20266.716.746.706.706.70+0.00%261,2790.44
Oct 16, 20266.706.756.656.706.70-0.45%208,4710.35
Oct 15, 20266.686.786.636.736.73+0.60%481,2600.81
Oct 14, 20266.706.786.696.696.69-1.33%482,5690.81
Oct 13, 20266.706.806.696.786.78+0.74%649,6491.10
Oct 12, 20266.796.796.706.736.73-0.44%626,9591.07
Oct 09, 20266.666.836.666.766.76+0.15%351,6530.60
Oct 08, 20266.716.836.656.756.75+0.60%469,5890.80
Oct 07, 20266.836.836.716.716.71-1.76%761,9331.33
Oct 06, 20266.826.906.776.836.83-0.29%349,7970.61
Oct 05, 20266.866.906.836.856.85+0.00%320,1180.56
Oct 02, 20266.946.956.836.856.85-1.01%841,6011.49
Oct 01, 20266.856.926.796.926.92+0.58%885,3211.58
Sep 30, 20266.906.906.816.886.88-0.29%1,849,1323.45
Sep 29, 20266.886.906.836.906.90-0.43%477,0100.89
Sep 28, 20266.856.956.856.936.93+1.17%156,4760.29
Sep 25, 20266.906.906.806.856.85-0.72%274,9360.49
Sep 24, 20266.906.966.806.906.90+0.44%202,2690.36
Sep 23, 20266.966.996.856.876.87-1.58%606,0621.07
Sep 22, 20266.967.006.896.986.98+0.29%373,7890.66
Sep 21, 20266.977.046.826.966.96-0.29%501,5230.87
Sep 18, 20266.856.986.776.986.98+1.90%2,569,2434.72
Sep 17, 20266.616.856.616.856.85+2.54%582,1761.07
Sep 16, 20266.696.736.566.686.68+0.30%545,0510.94
Sep 15, 20266.556.686.506.666.66+1.68%375,5430.64
Sep 14, 20266.726.746.516.556.55-2.09%434,0910.74
Sep 11, 20266.636.726.626.696.69+1.36%571,9690.98
Sep 10, 20266.726.726.596.606.60-1.49%552,7910.95
Sep 09, 20266.626.706.596.706.70+1.36%563,2960.96
Sep 08, 20266.786.796.616.616.61-2.51%381,8790.64
Sep 07, 20266.686.786.626.786.78+1.80%307,7790.51
Sep 04, 20266.706.786.626.666.66-0.60%367,1380.60
Sep 03, 20266.736.736.666.706.70-0.45%504,4960.82
Sep 02, 20266.706.736.566.736.73+2.75%644,1231.02
Sep 01, 20266.726.786.686.756.55+0.75%779,3341.24
Aug 31, 20266.806.826.666.706.50-1.47%1,045,4231.70
Aug 28, 20266.936.966.756.806.60-1.45%397,7700.64
Aug 27, 20267.017.026.816.906.70-1.72%809,0791.33
Aug 26, 20266.917.036.907.026.81+1.01%730,8331.16
Aug 25, 20266.886.986.766.956.74+1.61%303,3930.46
Aug 24, 20266.906.996.846.846.64-1.59%352,6510.53