Millennium & Copthorne Hotels New Zealand Limited (NZE:MCK)
New Zealand · Delayed Price · Currency is NZD 2.840
+0.010 (0.35%)
Aug 7, 2025, 10:00 AM NZST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.35% | 12 |
| Aug 6, 2025 | 2.90 | 2.90 | 2.81 | 2.83 | 2.83 | -3.08% | 2,374 |
| Aug 5, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.34% | 24 |
| Aug 4, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.68% | 93 |
| Aug 1, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.34% | 47 |
| Jul 31, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | 100 |
| Jul 30, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | 20 |
| Jul 29, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.33% | 55 |
| Jul 28, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | 104 |
| Jul 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2,939 |
| Jul 24, 2025 | 2.86 | 3.00 | 2.86 | 3.00 | 3.00 | 6.76% | 1,351 |
| Jul 23, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.72% | 137 |
| Jul 22, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | - |
| Jul 21, 2025 | 2.80 | 2.85 | 2.79 | 2.79 | 2.79 | -3.12% | 9,963 |
| Jul 18, 2025 | 2.81 | 2.88 | 2.81 | 2.88 | 2.88 | 2.86% | 1,155 |
| Jul 17, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 81 |
| Jul 16, 2025 | 2.83 | 2.83 | 2.80 | 2.80 | 2.80 | -4.76% | 1,294 |
| Jul 15, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.34% | 33 |
| Jul 14, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 55 |
| Jul 11, 2025 | 2.94 | 2.95 | 2.94 | 2.95 | 2.95 | -1.34% | 194 |
| Jul 10, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.32% | 160 |
| Jul 9, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | 37 |
| Jul 8, 2025 | 2.90 | 3.03 | 2.90 | 3.03 | 3.03 | 4.84% | 6,734 |
| Jul 7, 2025 | 2.87 | 2.89 | 2.87 | 2.89 | 2.89 | 1.40% | 2,887 |
| Jul 4, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 581 |
| Jul 3, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 5 |
| Jul 2, 2025 | 2.79 | 2.85 | 2.78 | 2.85 | 2.85 | - | 12,246 |
| Jul 1, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 1.79% | 102 |
| Jun 30, 2025 | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | -0.36% | 4,560 |
| Jun 27, 2025 | 2.81 | 2.81 | 2.80 | 2.81 | 2.81 | 0.36% | 13,417 |
| Jun 26, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.72% | 366 |
| Jun 25, 2025 | 2.82 | 2.82 | 2.78 | 2.78 | 2.78 | -1.42% | 757 |
| Jun 24, 2025 | 2.82 | 2.83 | 2.77 | 2.82 | 2.82 | - | 8,652 |
| Jun 23, 2025 | 2.86 | 2.86 | 2.82 | 2.82 | 2.82 | -4.41% | 4,511 |
| Jun 19, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 2.43% | 2,629 |
| Jun 18, 2025 | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | -2.37% | 498 |
| Jun 17, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.72% | 2,467 |
| Jun 16, 2025 | 2.91 | 2.91 | 2.80 | 2.90 | 2.90 | -1.69% | 12,182 |
| Jun 13, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 33 |
| Jun 12, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.67% | 75 |
| Jun 11, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Jun 10, 2025 | 2.95 | 2.97 | 2.95 | 2.97 | 2.93 | 0.68% | 363 |
| Jun 9, 2025 | 2.97 | 2.97 | 2.95 | 2.95 | 2.91 | -0.67% | 1,195 |
| Jun 6, 2025 | 2.95 | 2.97 | 2.95 | 2.97 | 2.93 | - | 4,543 |
| Jun 5, 2025 | 3.00 | 3.00 | 2.95 | 2.97 | 2.93 | -1.66% | 5,185 |
| Jun 4, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.98 | -0.33% | 5,022 |
| Jun 3, 2025 | 2.88 | 3.03 | 2.88 | 3.03 | 2.99 | 5.21% | 10,045 |
| May 30, 2025 | 2.85 | 2.88 | 2.83 | 2.88 | 2.85 | 1.77% | 5,796 |
| May 29, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.80 | 1.07% | 5 |
| May 28, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.77 | - | 101 |