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

12:33 February 25th 2018 NZDT

3.27 1.6%

3.22 Buy

3.28 Sell

Last 3.27

Open 3.25

High 3.27

Low 3.21

Volume 930,259

Turnover $3,027,016

Most recent trades All trades for the day

Time Price Volume Value
16:59 3.27 5,546 $18,135.42
16:59 3.27 8,033 $26,267.91
16:59 3.27 4,906 $16,042.62
16:59 3.27 29,125 $95,238.75
16:59 3.27 30,000 $98,100.00

Latest Mercury NZ Limited (NS) research

Show more results

Today's trades

Trade Number Time Price Volume Value
210 16:59 3.27 5,546 $18,135.42
209 16:59 3.27 8,033 $26,267.91
208 16:59 3.27 4,906 $16,042.62
207 16:59 3.27 29,125 $95,238.75
206 16:59 3.27 30,000 $98,100.00
205 16:59 3.27 12,627 $41,290.29
204 16:59 3.27 1,468 $4,800.36
203 16:59 3.27 3,045 $9,957.15
202 16:59 3.27 12,860 $42,052.20
201 16:59 3.27 12,372 $40,456.44
200 16:59 3.27 34,049 $111,340.23
199 16:59 3.27 18,361 $60,040.47
198 16:59 3.27 815 $2,665.05
197 16:59 3.27 11,074 $36,211.98
196 16:59 3.27 7,423 $24,273.21
195 16:59 3.27 3,241 $10,598.07
194 16:59 3.27 2,356 $7,704.12
193 16:59 3.27 457 $1,494.39
192 16:59 3.27 25,585 $83,662.95
191 16:59 3.27 5,728 $18,730.56
190 16:59 3.27 190 $621.30
189 16:59 3.27 768 $2,511.36
188 16:59 3.27 350 $1,144.50
187 16:59 3.27 850 $2,779.50
186 16:59 3.27 4,263 $13,940.01
185 16:59 3.27 1,117 $3,652.59
184 16:44 3.26 210 $683.55
183 16:44 3.25 266 $864.50
182 16:44 3.25 2,000 $6,500.00
181 16:44 3.26 152 $494.76
180 16:44 3.26 145 $471.98
179 16:43 3.26 505 $1,643.78
178 16:43 3.26 1,949 $6,344.00
177 16:42 3.26 2,693 $8,765.72
176 16:42 3.26 324 $1,054.62
175 16:42 3.26 141 $458.96
174 16:42 3.26 209 $681.34
173 16:42 3.26 970 $3,157.35
172 16:40 3.26 136 $443.36
171 16:40 3.26 641 $2,089.66
170 16:40 3.26 194 $632.44
169 16:39 3.26 131 $427.06
168 16:38 3.26 917 $2,989.42
167 16:37 3.26 1,373 $4,469.12
166 16:37 3.26 7,516 $24,464.58
165 16:37 3.25 1,966 $6,389.50
164 16:36 3.26 256 $833.28
163 16:35 3.26 155 $505.30
162 16:35 3.26 953 $3,106.78
161 16:35 3.26 116 $378.16
160 16:30 3.26 334 $1,088.84
159 16:29 3.26 164 $534.64
158 16:28 3.26 1,447 $4,717.22
157 16:28 3.26 109 $355.34
156 16:28 3.26 307 $1,000.82
155 16:23 3.26 146 $475.96
154 16:21 3.26 104 $339.04
153 16:21 3.26 529 $1,724.54
152 16:21 3.26 9,471 $30,875.46
151 16:21 3.26 161 $524.86
150 16:21 3.25 286 $929.50
149 16:18 3.25 334 $1,085.50
148 16:18 3.25 220 $715.00
147 16:15 3.25 233 $757.25
146 16:15 3.25 2,069 $6,724.25
145 16:15 3.25 22,931 $74,525.75
144 16:15 3.25 6,884 $22,373.00
143 16:14 3.26 181 $590.06
142 16:10 3.25 1,560 $5,070.00
141 16:08 3.26 112 $365.12
140 16:08 3.26 222 $723.72
139 16:07 3.23 2,139 $6,908.97
138 16:07 3.23 4,417 $14,266.91
137 16:06 3.23 105 $339.15
136 16:06 3.23 106 $342.38
135 16:06 3.23 4,200 $13,566.00
134 16:06 3.25 900 $2,925.00
133 16:06 3.26 129 $420.54
132 16:04 3.25 2,287 $7,432.75
131 16:01 3.26 204 $665.04
130 16:00 3.26 173 $563.98
129 16:00 3.26 218 $710.68
128 15:58 3.26 334 $1,088.84
127 15:56 3.25 434 $1,410.50
126 15:56 3.25 2,518 $8,183.50
125 15:56 3.25 183 $594.75
124 15:56 3.25 397 $1,290.25
123 15:56 3.25 102 $331.50
122 15:56 3.25 108 $351.00
121 15:52 3.24 2,140 $6,933.60
120 15:48 3.25 226 $734.50
119 15:48 3.25 334 $1,085.50
118 15:45 3.24 2,490 $8,055.15
117 15:44 3.25 143 $464.75
116 15:44 3.25 153 $497.25
115 15:40 3.26 247 $803.99
114 15:38 3.26 291 $948.66
113 15:36 3.24 2,801 $9,061.24
112 15:36 3.26 146 $475.96
111 15:36 3.26 141 $459.66
110 15:29 3.26 204 $665.04
109 15:28 3.26 157 $511.82
108 15:28 3.26 146 $475.96
107 15:28 3.26 342 $1,114.92
106 15:18 3.23 482 $1,554.45
105 15:18 3.23 1,151 $3,711.98
104 15:17 3.23 332 $1,070.70
103 15:14 3.23 1,580 $5,103.40
102 15:07 3.26 338 $1,101.88
101 15:07 3.26 213 $694.38
100 15:07 3.25 135 $438.75
99 15:07 3.25 196 $637.00
98 15:02 3.25 1,835 $5,963.75
97 15:02 3.25 186 $604.50
96 15:02 3.25 979 $3,181.75
95 14:57 3.25 334 $1,085.50
94 14:56 3.25 10,000 $32,500.00
93 14:55 3.25 3,295 $10,708.75
92 14:51 3.24 1,253 $4,059.72
91 14:51 3.24 498 $1,613.52
90 14:48 3.24 3,000 $9,720.00
89 14:48 3.23 148 $478.04
88 14:48 3.24 2,131 $6,904.44
87 14:48 3.26 861 $2,802.56
86 14:48 3.26 1,506 $4,902.03
85 14:47 3.26 100,000 $325,500.00
84 14:47 3.26 219 $712.85
83 14:47 3.26 609 $1,982.30
82 14:47 3.26 2,666 $8,677.83
81 14:47 3.26 334 $1,087.17
80 14:42 3.26 128 $417.28
79 14:42 3.25 202 $655.49
78 14:42 3.25 260 $843.70
77 14:42 3.25 842 $2,732.29
76 14:37 3.26 334 $1,087.17
75 14:35 3.26 182 $592.41
74 14:35 3.26 600 $1,953.00
73 14:35 3.26 600 $1,953.00
72 14:34 3.26 600 $1,953.00
71 14:33 3.26 600 $1,953.00
70 14:33 3.26 194 $632.44
69 14:29 3.26 198 $644.49
68 14:29 3.26 576 $1,874.88
67 14:29 3.26 2,644 $8,606.22
66 14:28 3.26 156 $507.78
65 14:17 3.26 200 $651.00
64 14:15 3.26 170 $554.20
63 14:15 3.24 869 $2,815.56
62 14:11 3.24 1,496 $4,847.04
61 14:11 3.24 164 $531.36
60 14:11 3.24 4,391 $14,226.84
59 14:08 3.24 9,370 $30,358.80
58 14:08 3.24 630 $2,041.20
57 14:08 3.24 122 $395.28
56 14:08 3.24 2,384 $7,712.24
55 14:07 3.24 8,399 $27,212.76
54 14:07 3.24 601 $1,947.24
53 13:58 3.24 953 $3,087.72
52 13:58 3.24 1,718 $5,566.32
51 13:57 3.24 1,324 $4,289.76
50 13:57 3.24 161 $521.64
49 13:57 3.24 228 $738.72
48 13:57 3.24 192 $622.08
47 13:49 3.24 125 $405.00
46 13:48 3.24 538 $1,743.12
45 13:47 3.24 274 $887.76
44 13:47 3.24 363 $1,176.12
43 13:47 3.24 4,000 $12,960.00
42 13:47 3.24 936 $3,032.64
41 13:47 3.24 2,201 $7,131.24
40 13:40 3.24 145 $469.80
39 13:29 3.24 159 $515.16
38 13:25 3.24 194 $628.56
37 13:05 3.24 199 $644.76
36 12:59 3.24 225 $729.00
35 12:48 3.24 205 $664.20
34 12:40 3.24 142 $460.08
33 12:37 3.24 210 $680.40
32 12:36 3.23 624 $2,015.52
31 12:36 3.23 603 $1,947.69
30 12:36 3.23 4,366 $14,102.18
29 12:36 3.23 626 $2,021.98
28 12:36 3.23 1,856 $5,985.60
27 12:34 3.24 2,800 $9,072.00
26 12:23 3.24 248 $803.52
25 12:15 3.22 2,287 $7,364.14
24 12:15 3.24 272 $881.28
23 11:54 3.21 2,824 $9,065.04
22 11:54 3.21 2,949 $9,466.29
21 11:54 3.22 3,690 $11,881.80
20 11:54 3.22 536 $1,725.92
19 11:43 3.22 507 $1,632.54
18 11:43 3.22 858 $2,762.76
17 11:43 3.22 1,769 $5,696.18
16 11:43 3.22 6,000 $19,320.00
15 11:38 3.24 2,172 $7,037.28
14 11:13 3.24 828 $2,682.72
13 11:13 3.24 1,668 $5,404.32
12 10:24 3.24 832 $2,695.68
11 10:19 3.25 5,000 $16,250.00
10 10:17 3.26 9,705 $31,638.30
9 10:16 3.27 650 $2,122.25
8 10:16 3.26 120 $391.20
7 10:16 3.26 3,000 $9,780.00
6 10:07 3.25 650 $2,112.50
5 10:00 3.25 5,000 $16,250.00
4 10:00 3.25 503 $1,634.75
3 10:00 3.25 253 $822.25
2 10:00 3.25 745 $2,421.25
1 10:00 3.25 2,796 $9,087.00

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