Mercury NZ Limited Historical Data - MCY | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Mercury NZ Limited (MCY)
Mercury NZ Limited (MCY) Historical

Mercury NZ Limited (MCY)

5.91

0.00

(0.00%)

Closed April 20 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.32	-5.13643659711	6.23	6.3	5.84	8001	6.05731997	DE
4	-0.52	-8.08709175739	6.43	6.43	5.84	4468	6.14113529	DE
12	-0.19	-3.11475409836	6.1	6.74	5.84	5754	6.29908488	DE
26	0.25	4.41696113074	5.66	6.74	5.16	6968	5.9934191	DE
52	0.07	1.19863013699	5.84	6.74	5.16	7836	5.92486113	DE
156	-0.35	-5.5910543131	6.26	6.89	4.52	15939	5.71838241	DE
260	2.27	62.3626373626	3.64	7.15	3.6	13313	5.56666112	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713507300	5.91	0	0.00	5.92	5.97	5.91	9340
1713420900	5.91	-0.04	-0.67	6.01	6.01	5.88	9164
1713334500	5.95	-0.14	-2.30	6.3	6.3	5.9	3726
1713248100	6.09	0.11	1.84	5.87	6.09	5.84	978
1713161700	5.98	-0.11	-1.81	6.12	6.15	5.95	8694
1712902500	6.09	-0.05	-0.81	6.22	6.23	6.09	23198
1712816100	6.14	-0.11	-1.76	6.23	6.2699999	6.14	3411
1712729700	6.25	0.08	1.30	6.19	6.28	6.15	16058
1712643300	6.17	-0.02	-0.32	6.2	6.2	6.0599999	3701
1712553300	6.19	0	0.00	6.19	6.19	6.19	0
1712294100	6.19	-0.16	-2.52	6.21	6.25	6.19	514
1712207700	6.35	0.16	2.58	6.38	6.38	6.35	8
1712121300	6.19	-0.15	-2.37	6.39	6.4	6.19	58
1712034900	6.34	0.11	1.77	6.4	6.4	6.32	1126
1711602900	6.23	0.03	0.48	6.32	6.34	6.19	4251
1711516500	6.2	0.01	0.16	6.3	6.32	6.2	985
1711430100	6.19	-0.05	-0.80	6.24	6.34	6.19	939
1711343700	6.24	0.01	0.16	6.25	6.3	6.19	5114
1711084500	6.23	0.01	0.16	6.21	6.32	6.21	493
1710998100	6.22	-0.08	-1.27	6.43	6.43	6.22	2709
1710911700	6.3	0.05	0.80	6.25	6.42	6.18	4104
1710825300	6.25	0.1	1.63	6.35	6.35	6.16	10697
1710738900	6.15	-0.02	-0.32	6.26	6.33	6.15	3109
1710479700	6.17	-0.16	-2.53	6.17	6.39	6.17	1516
1710393300	6.33	-0.06	-0.94	6.17	6.34	6.17	12835
1710306900	6.39	0.04	0.63	6.5	6.5	6.12	3711
1710220500	6.35	-0.08	-1.24	6.45	6.51	6.35	3216
1710134100	6.43	-0.11	-1.68	6.45	6.6	6.43	1033
1709874900	6.54	-0.01	-0.15	6.54	6.72	6.465	1142
1709788500	6.55	-0.14	-2.09	6.74	6.74	6.55	4461
1709702100	6.69	0.32	5.02	6.38	6.71	6.3	9796
1709615700	6.37	-0.13	-2.00	6.58	6.58	6.35	1169
1709529300	6.5	0.1	1.56	6.48	6.5	6.38	11741
1709270100	6.4	0.09	1.43	6.3099999	6.57	6.3099999	1582
1709183700	6.3099999	-0.1	-1.56	6.43	6.5	6.2699999	12476
1709097300	6.41	0.09	1.42	6.32	6.58	6.32	4241
1709010900	6.32	-0.1	-1.56	6.32	6.59	6.29	21161
1708924500	6.42	-0.23	-3.46	6.3099999	6.51	6.3099999	7135
1708665300	6.65	0.3	4.72	6.51	6.65	6.45	11065
1708578900	6.35	-0.07	-1.09	6.5	6.58	6.32	36681
1708492500	6.42	0.07	1.10	6.35	6.5199999	6.35	4069
1708406100	6.35	0.21	3.42	6.34	6.41	6.34	9002
1708319700	6.14	-0.25	-3.91	6.12	6.3	6.12	453
1708060500	6.39	0.2	3.23	6.13	6.45	6.13	1538
1707974100	6.19	-0.02	-0.32	6.21	6.37	6.19	5812
1707887700	6.21	-0.11	-1.74	6.45	6.45	6.2	1676
1707801300	6.32	-0.03	-0.47	6.34	6.34	6.25	1593
1707714900	6.35	-0.1	-1.55	6.21	6.45	6.21	9172
1707455700	6.45	-0.01	-0.15	6.44	6.45	6.43	1582
1707369300	6.46	0.21	3.36	6.49	6.49	6.46	24
1707282900	6.25	0	0.00	6.24	6.45	6.24	8155
1707196500	6.25	-0.05	-0.79	6.12	6.32	6.12	1405
1707110100	6.3	0.14	2.27	6.15	6.3	6.09	4617
1706850900	6.16	0	0.00	6.35	6.35	6.16	4830
1706764500	6.16	-0.14	-2.22	6.2	6.36	6.16	10277
1706678100	6.3	0.19	3.11	6	6.3	6	7157
1706591700	6.11	-0.08	-1.29	6.08	6.17	6.08	1285
1706505300	6.19	0.1	1.64	6.09	6.19	6.08	7238
1706159700	6.09	0.12	2.01	6.1	6.23	6.08	3480
1706073300	5.97	-0.01	-0.17	6	6.16	5.97	4972
1705986900	5.98	0	0.00	6.19	6.19	5.9	2458
1705900500	5.98	-0.03	-0.50	6.2699999	6.2699999	5.98	1263

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions