Millennium & Copthorne Hotels New Zealand Limited (NZE:MCK)
New Zealand · Delayed Price · Currency is NZD 3.220
0.00 (0.00%)
Apr 2, 2026, 10:19 AM NZST
NZE:MCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 945 |
| Apr 1, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 20 |
| Mar 31, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 0.31% | 2,141 |
| Mar 30, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | 215 |
| Mar 27, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.31% | 13,364 |
| Mar 26, 2026 | 3.23 | 3.23 | 3.20 | 3.20 | 3.20 | -1.23% | 2,120 |
| Mar 25, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 46 |
| Mar 24, 2026 | 3.23 | 3.24 | 3.23 | 3.24 | 3.24 | - | 5,017 |
| Mar 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.31% | 80 |
| Mar 20, 2026 | 3.23 | 3.25 | 3.20 | 3.25 | 3.25 | - | 31,790 |
| Mar 19, 2026 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | - | 9,129 |
| Mar 18, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 109 |
| Mar 17, 2026 | 3.24 | 3.25 | 3.24 | 3.25 | 3.25 | - | 4,386 |
| Mar 16, 2026 | 3.24 | 3.25 | 3.24 | 3.25 | 3.25 | - | 764 |
| Mar 13, 2026 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -1.52% | 4,905 |
| Mar 11, 2026 | 3.25 | 3.30 | 3.25 | 3.30 | 3.30 | 0.92% | 5,203 |
| Mar 10, 2026 | 3.26 | 3.27 | 3.25 | 3.27 | 3.27 | 0.31% | 4,223 |
| Mar 9, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 1 |
| Mar 6, 2026 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | 0.31% | 1,885 |
| Mar 5, 2026 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | -0.31% | 335 |
| Mar 4, 2026 | 3.34 | 3.34 | 3.18 | 3.26 | 3.26 | -3.55% | 15,510 |
| Mar 3, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -0.59% | 1,297 |
| Mar 2, 2026 | 3.33 | 3.40 | 3.33 | 3.40 | 3.40 | 2.10% | 1,635 |
| Feb 27, 2026 | 3.36 | 3.40 | 3.33 | 3.33 | 3.33 | 0.91% | 1,673 |
| Feb 25, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | 506 |
| Feb 24, 2026 | 3.31 | 3.32 | 3.31 | 3.32 | 3.32 | 0.61% | 14 |
| Feb 23, 2026 | 3.31 | 3.32 | 3.30 | 3.30 | 3.30 | -0.30% | 1,489 |
| Feb 20, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.30% | 167 |
| Feb 19, 2026 | 3.49 | 3.49 | 3.32 | 3.32 | 3.32 | -5.14% | 5,510 |
| Feb 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 195 |
| Feb 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 91 |
| Feb 16, 2026 | 3.55 | 3.55 | 3.50 | 3.50 | 3.50 | -1.41% | 3,125 |
| Feb 13, 2026 | 3.54 | 3.55 | 3.54 | 3.55 | 3.55 | - | 1,579 |
| Feb 12, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.28% | 46 |
| Feb 11, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | 308 |
| Feb 10, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.28% | 38 |
| Feb 9, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.28% | 866 |
| Feb 5, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 5.88% | 8,811 |
| Feb 3, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.10% | 141 |
| Feb 2, 2026 | 3.30 | 3.33 | 3.30 | 3.33 | 3.33 | 0.91% | 938 |
| Jan 30, 2026 | 3.51 | 3.51 | 3.30 | 3.30 | 3.30 | -7.56% | 2,702,231 |
| Jan 29, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.28% | 81 |
| Jan 28, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.28% | 155 |
| Jan 27, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | 1,806 |
| Jan 26, 2026 | 3.56 | 3.59 | 3.53 | 3.59 | 3.59 | 0.56% | 9,203 |
| Jan 23, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.13% | 21 |
| Jan 22, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | 1,385 |
| Jan 21, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.12% | 275 |
| Jan 20, 2026 | 3.50 | 3.57 | 3.50 | 3.57 | 3.57 | 2.88% | 3,305 |
| Jan 19, 2026 | 3.43 | 3.47 | 3.43 | 3.47 | 3.47 | 2.66% | 3,590 |