Millennium & Copthorne Hotels New Zealand Limited (NZE:MCK)
New Zealand · Delayed Price · Currency is NZD 3.060
+0.040 (1.32%)
Dec 3, 2025, 11:05 AM NZST
NZE:MCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 2.99 | 3.02 | 2.97 | 3.02 | 3.02 | 0.67% | 12,785 |
| Dec 1, 2025 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 307 |
| Nov 28, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | 209 |
| Nov 27, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.98% | 7,737 |
| Nov 26, 2025 | 3.03 | 3.05 | 3.03 | 3.05 | 3.05 | 1.33% | 1,043 |
| Nov 25, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.33% | 1,011 |
| Nov 24, 2025 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | - | 8,236 |
| Nov 21, 2025 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | 2.39% | 2,092 |
| Nov 20, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.03% | 1,781 |
| Nov 19, 2025 | 2.90 | 2.90 | 2.88 | 2.90 | 2.90 | 1.40% | 6,356 |
| Nov 18, 2025 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | -1.38% | 3,048 |
| Nov 17, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | 3,653 |
| Nov 13, 2025 | 2.83 | 2.88 | 2.83 | 2.88 | 2.88 | 0.70% | 3,859 |
| Nov 12, 2025 | 2.86 | 2.86 | 2.82 | 2.86 | 2.86 | -0.69% | 501 |
| Nov 11, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 23 |
| Nov 10, 2025 | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | 2.86% | 7,803 |
| Nov 6, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 62 |
| Nov 5, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 35 |
| Nov 4, 2025 | 2.83 | 2.83 | 2.80 | 2.80 | 2.80 | -0.71% | 2,225 |
| Nov 3, 2025 | 2.77 | 2.82 | 2.77 | 2.82 | 2.82 | 0.71% | 1,227 |
| Oct 31, 2025 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | - | 3,242 |
| Oct 29, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 301 |
| Oct 28, 2025 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | -1.41% | 17,393 |
| Oct 24, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.43% | 77 |
| Oct 23, 2025 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | -0.71% | 5,183 |
| 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 29, 2025 | 2.80 | 2.82 | 2.79 | 2.79 | 2.79 | 0.36% | 4,815 |
| 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 |