MCY.NZX

Mercury NZ Limited (NS)

Our view

You need to become a client or login to see Forsyth Barr’s current view.

Recent research View all research

About Mercury NZ Limited (NS)

MCY is one of New Zealand's large electricity generator/retailers. It produces ~7,000GWh of electricity from its North Island based Waikato River hydro power station and geothermal power stations. Its retail brands, Mercury Energy, Bosco Connect, GLO-BUG and Tiny Mighty Power retail electricity and gas to around 425,000 customers. MRP also owns NZ's second largest metering business, Metrix, and has won the contract to roll-out smart meters for TPW.

Share price performance

All stock prices and news delayed 20 minutes

17:49 June 18th 2018 NZST

3.45 3.3%

3.44 Buy

3.45 Sell

Last 3.45

Open 3.40

High 3.45

Low 3.38

Volume 1,053,360

Turnover $3,602,415

Most recent trades All trades for the day

Time Price Volume Value
16:59 3.45 2,290 $7,900.50
16:59 3.45 10,000 $34,500.00
16:59 3.45 594 $2,049.30
16:59 3.45 3,042 $10,494.90
16:59 3.45 1,893 $6,530.85

Latest Mercury NZ Limited (NS) research

Show more results

Today's trades

Trade Number Time Price Volume Value
371 16:59 3.45 2,290 $7,900.50
370 16:59 3.45 10,000 $34,500.00
369 16:59 3.45 594 $2,049.30
368 16:59 3.45 3,042 $10,494.90
367 16:59 3.45 1,893 $6,530.85
366 16:59 3.45 30,000 $103,500.00
365 16:59 3.45 2,691 $9,283.95
364 16:59 3.45 9,878 $34,079.10
363 16:59 3.45 10,000 $34,500.00
362 16:59 3.45 4,810 $16,594.50
361 16:59 3.45 2,651 $9,145.95
360 16:59 3.45 1,483 $5,116.35
359 16:59 3.45 13,122 $45,270.90
358 16:59 3.45 4,074 $14,055.30
357 16:59 3.45 7,804 $26,923.80
356 16:59 3.45 205 $707.25
355 16:59 3.45 16,991 $58,618.95
354 16:59 3.45 745 $2,570.25
353 16:59 3.45 1,265 $4,364.25
352 16:59 3.45 551 $1,900.95
351 16:59 3.45 2,979 $10,277.55
350 16:59 3.45 215 $741.75
349 16:59 3.45 429 $1,480.05
348 16:59 3.45 1,081 $3,729.45
347 16:59 3.45 773 $2,666.85
346 16:59 3.45 3,150 $10,867.50
345 16:59 3.45 3,080 $10,626.00
344 16:59 3.45 2,992 $10,322.40
343 16:43 3.43 1,009 $3,460.87
342 16:43 3.43 323 $1,107.89
341 16:43 3.44 733 $2,517.86
340 16:43 3.43 323 $1,107.89
339 16:43 3.44 155 $532.43
338 16:43 3.44 2,717 $9,332.90
337 16:43 3.43 323 $1,107.89
336 16:43 3.43 323 $1,107.89
335 16:43 3.43 323 $1,107.89
334 16:42 3.44 1,789 $6,145.22
333 16:40 3.44 1,753 $6,030.32
332 16:40 3.44 1,525 $5,238.38
331 16:40 3.44 478 $1,641.93
330 16:40 3.44 151 $518.69
329 16:40 3.44 1,216 $4,183.04
328 16:40 3.44 983 $3,381.52
327 16:39 3.44 2,865 $9,855.60
326 16:39 3.44 3,000 $10,320.00
325 16:39 3.44 1,195 $4,110.80
324 16:39 3.44 2,190 $7,533.60
323 16:39 3.44 1,031 $3,546.64
322 16:36 3.44 10,361 $35,641.84
321 16:35 3.44 708 $2,431.98
320 16:35 3.44 733 $2,517.86
319 16:35 3.44 1,100 $3,778.50
318 16:35 3.44 362 $1,243.47
317 16:32 3.44 1,679 $5,775.76
316 16:29 3.44 6,153 $21,166.32
315 16:25 3.44 1,197 $4,111.70
314 16:25 3.44 7,863 $27,009.41
313 16:25 3.44 589 $2,023.22
312 16:25 3.44 184 $632.04
311 16:25 3.44 382 $1,312.17
310 16:25 3.44 7,500 $25,762.50
309 16:25 3.44 1,387 $4,764.35
308 16:25 3.43 1,948 $6,681.64
307 16:24 3.44 116 $398.46
306 16:21 3.43 4,191 $14,375.13
305 16:21 3.43 234 $802.62
304 16:21 3.43 329 $1,128.47
303 16:21 3.44 146 $501.51
302 16:19 3.43 109 $373.87
301 16:19 3.43 2,064 $7,079.52
300 16:19 3.43 2,827 $9,696.61
299 16:19 3.43 394 $1,351.42
298 16:19 3.43 258 $884.94
297 16:19 3.43 2,199 $7,542.57
296 16:15 3.43 242 $830.06
295 16:15 3.43 222 $761.46
294 16:14 3.44 154 $528.99
293 16:14 3.44 733 $2,517.86
292 16:14 3.43 924 $3,169.32
291 16:14 3.43 3,182 $10,914.26
290 16:13 3.44 1,270 $4,362.45
289 16:10 3.43 2,739 $9,394.77
288 16:10 3.44 271 $930.89
287 16:07 3.43 1,646 $5,645.78
286 16:07 3.43 297 $1,018.71
285 16:07 3.43 137 $469.91
284 16:06 3.44 10,149 $34,861.82
283 16:03 3.43 196 $672.28
282 16:03 3.43 1,002 $3,436.86
281 16:03 3.43 246 $843.78
280 16:03 3.43 430 $1,474.90
279 16:03 3.43 818 $2,805.74
278 15:59 3.43 430 $1,474.90
277 15:59 3.43 197 $675.71
276 15:59 3.43 1,637 $5,606.73
275 15:59 3.43 350 $1,198.75
274 15:54 3.43 733 $2,514.19
273 15:52 3.43 150 $514.50
272 15:52 3.43 880 $3,018.40
271 15:52 3.43 108 $370.44
270 15:52 3.43 2,019 $6,925.17
269 15:52 3.43 6,589 $22,600.27
268 15:52 3.43 465 $1,594.95
267 15:52 3.43 109 $373.87
266 15:51 3.43 1,275 $4,373.25
265 15:51 3.43 161 $552.23
264 15:51 3.43 1,491 $5,106.68
263 15:51 3.43 534 $1,828.95
262 15:51 3.43 235 $804.88
261 15:51 3.43 370 $1,267.25
260 15:47 3.43 174 $596.82
259 15:42 3.43 733 $2,514.19
258 15:42 3.43 8,746 $29,998.78
257 15:42 3.43 204 $699.72
256 15:41 3.43 143 $490.49
255 15:41 3.43 175 $600.25
254 15:41 3.43 2,161 $7,412.23
253 15:41 3.43 652 $2,236.36
252 15:41 3.43 1,428 $4,898.04
251 15:35 3.44 145 $498.08
250 15:34 3.44 102 $350.37
249 15:34 3.44 688 $2,363.28
248 15:34 3.44 6,703 $23,024.81
247 15:32 3.43 731 $2,503.68
246 15:32 3.43 758 $2,596.15
245 15:32 3.43 160 $548.00
244 15:32 3.43 723 $2,476.28
243 15:25 3.44 3,097 $10,638.20
242 15:25 3.44 6,405 $22,001.18
241 15:25 3.44 156 $535.86
240 15:24 3.43 1,704 $5,836.20
239 15:24 3.43 1,581 $5,414.93
238 15:21 3.44 1,209 $4,152.92
237 15:21 3.42 511 $1,747.62
236 15:21 3.42 240 $820.80
235 15:21 3.42 733 $2,506.86
234 15:21 3.42 140 $478.80
233 15:21 3.42 329 $1,125.18
232 15:21 3.42 284 $971.28
231 15:16 3.44 1,481 $5,087.24
230 15:15 3.44 156 $535.86
229 15:13 3.42 1,226 $4,192.92
228 15:13 3.42 370 $1,265.40
227 15:13 3.42 231 $790.02
226 15:08 3.42 2,487 $8,505.54
225 15:07 3.44 733 $2,517.86
224 15:07 3.44 3,733 $12,822.86
223 15:07 3.44 160 $549.60
222 15:07 3.44 142 $487.77
221 15:07 3.44 825 $2,833.88
220 15:06 3.44 733 $2,517.86
219 15:06 3.44 660 $2,267.10
218 15:06 3.44 187 $642.35
217 15:06 3.44 117 $401.90
216 15:05 3.44 156 $536.64
215 15:04 3.44 1,415 $4,867.60
214 15:02 3.44 4,000 $13,740.00
213 14:59 3.44 1,307 $4,489.55
212 14:59 3.44 1,848 $6,347.88
211 14:59 3.44 1,848 $6,347.88
210 14:59 3.44 1,284 $4,410.54
209 14:59 3.44 1,848 $6,347.88
208 14:59 3.44 300 $1,030.50
207 14:55 3.44 1,848 $6,347.88
206 14:55 3.44 378 $1,298.43
205 14:55 3.44 3,713 $12,754.16
204 14:55 3.44 1,136 $3,902.16
203 14:55 3.44 156 $535.86
202 14:51 3.43 198 $679.14
201 14:51 3.43 340 $1,166.20
200 14:51 3.43 1,466 $5,028.38
199 14:51 3.44 1,437 $4,936.10
198 14:49 3.43 983 $3,371.69
197 14:49 3.43 1,036 $3,553.48
196 14:45 3.44 156 $535.86
195 14:41 3.44 5,370 $18,445.95
194 14:41 3.44 190 $652.65
193 14:41 3.44 445 $1,528.58
192 14:41 3.44 1,232 $4,231.92
191 14:41 3.44 1,165 $4,001.78
190 14:41 3.44 5,269 $18,099.02
189 14:41 3.44 540 $1,854.90
188 14:41 3.44 440 $1,511.40
187 14:41 3.44 1,651 $5,671.19
186 14:41 3.44 223 $766.01
185 14:41 3.44 1,307 $4,489.55
184 14:40 3.44 2,057 $7,065.80
183 14:35 3.44 1,499 $5,156.56
182 14:34 3.44 156 $536.64
181 14:32 3.44 733 $2,521.52
180 14:32 3.44 353 $1,214.32
179 14:32 3.44 6,549 $22,528.56
178 14:32 3.44 409 $1,404.92
177 14:32 3.44 398 $1,367.13
176 14:32 3.44 3,315 $11,387.03
175 14:24 3.44 733 $2,517.86
174 14:24 3.44 341 $1,171.34
173 14:24 3.44 5,611 $19,273.79
172 14:24 3.44 2,422 $8,319.57
171 14:24 3.43 126 $432.18
170 14:24 3.43 398 $1,365.14
169 14:24 3.43 2,677 $9,182.11
168 14:24 3.43 156 $535.08
167 14:22 3.43 1,372 $4,705.96
166 14:20 3.42 2,255 $7,712.10
165 14:16 3.43 733 $2,514.19
164 14:16 3.43 170 $583.10
163 14:16 3.43 602 $2,064.86
162 14:16 3.43 212 $727.16
161 14:14 3.44 156 $535.86
160 14:10 3.44 166 $570.21
159 14:10 3.43 7,974 $27,350.82
158 14:10 3.43 110 $377.30
157 14:10 3.43 3,221 $11,048.03
156 14:10 3.43 733 $2,514.19
155 14:10 3.43 170 $583.10
154 14:10 3.43 602 $2,064.86
153 14:10 3.43 2,030 $6,962.90
152 14:10 3.43 1,057 $3,625.51
151 14:10 3.43 1,018 $3,491.74
150 14:04 3.44 156 $535.86
149 14:02 3.43 206 $706.58
148 14:02 3.43 2,022 $6,935.46
147 14:01 3.43 890 $3,052.70
146 13:59 3.44 2,333 $8,013.86
145 13:59 3.44 874 $3,002.19
144 13:59 3.44 733 $2,517.86
143 13:59 3.44 2,251 $7,732.19
142 13:59 3.44 2,187 $7,512.35
141 13:59 3.44 280 $961.80
140 13:59 3.44 110 $377.85
139 13:59 3.44 829 $2,847.62
138 13:59 3.44 193 $662.96
137 13:58 3.44 2,953 $10,158.32
136 13:58 3.44 733 $2,521.52
135 13:58 3.44 2,877 $9,896.88
134 13:58 3.44 1,380 $4,747.20
133 13:54 3.44 156 $536.64
132 13:51 3.43 3,000 $10,290.00
131 13:48 3.43 10,000 $34,300.00
130 13:47 3.43 992 $3,402.56
129 13:47 3.43 733 $2,514.19
128 13:47 3.43 390 $1,337.70
127 13:47 3.43 2,717 $9,319.31
126 13:47 3.44 427 $1,468.88
125 13:47 3.44 306 $1,051.11
124 13:47 3.44 1,650 $5,667.75
123 13:47 3.43 193 $661.99
122 13:47 3.43 6,443 $22,099.49
121 13:47 3.43 997 $3,419.71
120 13:44 3.44 156 $536.64
119 13:42 3.44 1,449 $4,984.56
118 13:42 3.43 1,169 $4,009.67
117 13:42 3.43 772 $2,647.96
116 13:38 3.44 733 $2,521.52
115 13:37 3.43 1,980 $6,791.40
114 13:28 3.44 733 $2,521.52
113 13:26 3.43 130 $445.90
112 13:26 3.43 1,248 $4,280.64
111 13:26 3.43 8,603 $29,508.29
110 13:25 3.43 729 $2,500.47
109 13:25 3.43 654 $2,243.22
108 13:24 3.42 1,956 $6,689.52
107 13:24 3.42 173 $591.66
106 13:22 3.42 1,130 $3,864.60
105 13:22 3.42 240 $820.80
104 13:22 3.42 259 $885.78
103 13:22 3.42 2,675 $9,148.50
102 13:20 3.43 733 $2,514.19
101 13:20 3.42 295 $1,008.90
100 13:20 3.42 7,898 $27,011.16
99 13:20 3.42 730 $2,496.60
98 13:20 3.42 244 $834.48
97 13:16 3.42 733 $2,506.86
96 13:15 3.42 6,833 $23,334.70
95 13:15 3.42 720 $2,458.80
94 13:15 3.42 193 $659.10
93 13:11 3.42 271 $926.82
92 13:10 3.42 1,085 $3,710.70
91 13:10 3.42 733 $2,506.86
90 13:09 3.42 1,262 $4,316.04
89 13:09 3.42 1,672 $5,718.24
88 13:09 3.42 5,000 $17,100.00
87 13:09 3.42 456 $1,559.52
86 13:09 3.42 151 $516.42
85 13:09 3.42 1,082 $3,700.44
84 13:05 3.42 1,348 $4,610.16
83 13:03 3.42 254 $868.68
82 13:02 3.42 2,334 $7,982.28
81 13:02 3.42 733 $2,506.86
80 13:02 3.42 1,249 $4,271.58
79 13:02 3.42 11,458 $39,186.36
78 13:01 3.42 1,750 $5,985.00
77 12:54 3.42 232 $793.44
76 12:52 3.42 1,427 $4,880.34
75 12:51 3.42 733 $2,506.86
74 12:51 3.42 2,985 $10,193.78
73 12:51 3.42 704 $2,404.16
72 12:45 3.42 5,850 $19,977.75
71 12:45 3.42 733 $2,503.20
70 12:45 3.42 5,213 $17,802.40
69 12:45 3.42 6,425 $21,941.38
68 12:43 3.41 1,500 $5,115.00
67 12:41 3.42 1,604 $5,477.66
66 12:37 3.40 234 $795.60
65 12:37 3.40 1,558 $5,297.20
64 12:37 3.40 330 $1,122.00
63 12:37 3.40 211 $717.40
62 12:37 3.40 5,167 $17,567.80
61 12:37 3.41 1,977 $6,741.57
60 12:30 3.42 1,238 $4,227.77
59 12:25 3.42 733 $2,503.20
58 12:25 3.40 1,400 $4,760.00
57 12:25 3.40 4,151 $14,113.40
56 12:25 3.40 2,690 $9,146.00
55 12:19 3.40 3,662 $12,432.49
54 12:19 3.40 486 $1,649.97
53 12:17 3.40 733 $2,492.20
52 12:17 3.40 3,409 $11,590.60
51 12:17 3.40 1,000 $3,400.00
50 12:17 3.40 580 $1,972.00
49 12:16 3.40 2,089 $7,092.16
48 12:16 3.40 895 $3,038.53
47 12:16 3.40 592 $2,009.84
46 12:16 3.40 575 $1,952.13
45 12:12 3.40 399 $1,354.61
44 12:12 3.40 1,596 $5,418.42
43 12:12 3.40 476 $1,616.02
42 12:12 3.40 714 $2,424.03
41 12:12 3.40 175 $594.13
40 12:12 3.40 155 $526.23
39 12:10 3.40 1,840 $6,246.80
38 12:09 3.40 1,995 $6,773.03
37 12:09 3.39 445 $1,508.55
36 12:05 3.39 2,273 $7,705.47
35 12:01 3.39 1,312 $4,447.68
34 12:01 3.39 335 $1,135.65
33 11:55 3.39 3,051 $10,342.89
32 11:55 3.39 195 $661.05
31 11:46 3.39 3,905 $13,237.95
30 11:44 3.39 2,100 $7,119.00
29 11:42 3.39 1,269 $4,301.91
28 11:32 3.39 4,381 $14,851.59
27 11:22 3.40 1,365 $4,641.00
26 11:22 3.40 1,055 $3,587.00
25 11:22 3.40 2,445 $8,313.00
24 11:07 3.40 7,555 $25,687.00
23 11:07 3.40 4,035 $13,719.00
22 11:07 3.40 4,410 $14,971.95
21 11:06 3.40 590 $2,003.05
20 11:01 3.40 1,203 $4,090.20
19 10:54 3.38 770 $2,602.60
18 10:41 3.40 3,303 $11,230.20
17 10:41 3.40 1,697 $5,761.32
16 10:32 3.40 1,333 $4,525.54
15 10:32 3.40 1,970 $6,688.15
14 10:30 3.40 1,247 $4,239.80
13 10:30 3.40 3,054 $10,383.60
12 10:27 3.39 399 $1,352.61
11 10:26 3.39 4,000 $13,560.00
10 10:21 3.39 1,501 $5,088.39
9 10:21 3.39 1,499 $5,081.61
8 09:59 3.40 644 $2,189.60
7 09:59 3.40 260 $884.00
6 09:59 3.40 1,042 $3,542.80
5 09:59 3.40 416 $1,414.40
4 09:59 3.40 2,080 $7,072.00
3 09:59 3.40 3,328 $11,315.20
2 09:59 3.40 934 $3,175.60
1 09:59 3.40 1,043 $3,546.20

Latest Mercury NZ Limited (NS) news Show more news

If you're new to investing or just have a question please call us: 0800 367 227