Millennium & Copthorne Hotels New Zealand Limited (NZE:MCK)
New Zealand · Delayed Price · Currency is NZD 2.820
+0.020 (0.71%)
Oct 22, 2025, 2:35 PM NZST
NZE:MCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | 2,444 |
| Oct 21, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 34 |
| Oct 20, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 181 |
| Oct 17, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.71% | 880 |
| Oct 16, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | 62 |
| Oct 15, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 232 |
| Oct 14, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 221 |
| Oct 13, 2025 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | -1.41% | 10,736 |
| Oct 10, 2025 | 2.82 | 2.84 | 2.79 | 2.84 | 2.84 | 0.71% | 1,731 |
| Oct 9, 2025 | 2.85 | 2.85 | 2.82 | 2.82 | 2.82 | 0.36% | 1,307 |
| Oct 8, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -1.40% | 109 |
| Oct 7, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 1.42% | 28 |
| Oct 6, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | 1,708 |
| Oct 3, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.72% | 163 |
| Oct 2, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 196 |
| Oct 1, 2025 | 2.81 | 2.83 | 2.79 | 2.79 | 2.79 | - | 2,958 |
| Sep 30, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | - |
| Sep 29, 2025 | 2.80 | 2.82 | 2.79 | 2.79 | 2.79 | 0.36% | 4,815 |
| Sep 26, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Sep 25, 2025 | 2.77 | 2.78 | 2.77 | 2.78 | 2.78 | -0.36% | 1,794 |
| Sep 24, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.72% | 5,025 |
| Sep 23, 2025 | 2.78 | 2.78 | 2.77 | 2.77 | 2.77 | -0.36% | 20,263 |
| Sep 22, 2025 | 2.85 | 2.85 | 2.78 | 2.78 | 2.78 | -1.77% | 4,826 |
| Sep 19, 2025 | 2.81 | 2.83 | 2.81 | 2.83 | 2.83 | 1.43% | 29 |
| Sep 18, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.72% | 53 |
| Sep 17, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | 63 |
| Sep 16, 2025 | 2.78 | 2.78 | 2.77 | 2.77 | 2.77 | -0.72% | 15,340 |
| Sep 15, 2025 | 2.78 | 2.79 | 2.78 | 2.79 | 2.79 | - | 15,340 |
| Sep 14, 2025 | 2.78 | 2.79 | 2.78 | 2.79 | 2.79 | - | 556 |
| Sep 12, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.36% | 6,127 |
| Sep 11, 2025 | 2.79 | 2.79 | 2.78 | 2.78 | 2.78 | - | 6,127 |
| Sep 10, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.36% | 6,806 |
| Sep 9, 2025 | 2.80 | 2.80 | 2.79 | 2.79 | 2.79 | -0.36% | 4,097 |
| Sep 8, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 796 |
| Sep 5, 2025 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | -1.75% | 3,484 |
| Sep 4, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 434 |
| Sep 3, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 9,059 |
| Sep 2, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 1.06% | 4,663 |
| Sep 1, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 91 |
| Aug 29, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 1,133 |
| Aug 28, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 81 |
| Aug 27, 2025 | 2.86 | 2.86 | 2.82 | 2.82 | 2.82 | -1.74% | 20,260 |
| Aug 26, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | 190 |
| Aug 25, 2025 | 2.86 | 2.87 | 2.86 | 2.87 | 2.87 | - | 10,086 |
| Aug 22, 2025 | 2.84 | 2.87 | 2.84 | 2.87 | 2.87 | 0.70% | 3,654 |
| Aug 21, 2025 | 2.86 | 2.86 | 2.85 | 2.85 | 2.85 | -0.70% | 306 |
| Aug 20, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -0.35% | 16 |
| Aug 19, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.35% | 39 |
| Aug 18, 2025 | 2.88 | 2.89 | 2.88 | 2.89 | 2.89 | 0.70% | 2,581 |
| Aug 15, 2025 | 2.88 | 2.88 | 2.87 | 2.87 | 2.87 | - | 2,581 |