Millennium & Copthorne Hotels New Zealand Limited (NZE:MCK)
New Zealand · Delayed Price · Currency is NZD 2.990
-0.080 (-2.61%)
Oct 23, 2026, 4:31 PM NZDT
NZE:MCK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.04 | 3.04 | 2.99 | 2.99 | 2.99 | -2.61% | 199 |
| Oct 22, 2026 | 3.07 | 3.10 | 3.07 | 3.07 | 3.07 | - | 505 |
| Oct 21, 2026 | 3.10 | 3.10 | 3.07 | 3.07 | 3.07 | -0.97% | 1,511 |
| Oct 20, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 43 |
| Oct 19, 2026 | 3.07 | 3.10 | 3.06 | 3.10 | 3.10 | 0.98% | 1,375 |
| Oct 16, 2026 | 3.10 | 3.10 | 3.07 | 3.07 | 3.07 | -0.65% | 31 |
| Oct 15, 2026 | 3.07 | 3.09 | 3.07 | 3.09 | 3.09 | 0.98% | 69 |
| Oct 14, 2026 | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | -0.33% | 147 |
| Oct 13, 2026 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | -0.97% | 95 |
| Oct 12, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.32% | 33,005 |
| Oct 9, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 3.32% | 14 |
| Oct 8, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -1.31% | 16 |
| Oct 7, 2026 | 3.05 | 3.05 | 3.01 | 3.05 | 3.05 | - | 4,161 |
| Oct 6, 2026 | 3.11 | 3.11 | 3.05 | 3.05 | 3.05 | -3.17% | 404 |
| Oct 5, 2026 | 3.15 | 3.15 | 3.11 | 3.15 | 3.15 | 1.61% | 94 |
| Oct 2, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.65% | 26 |
| Oct 1, 2026 | 3.14 | 3.14 | 3.02 | 3.02 | 3.02 | -4.13% | 180 |
| Sep 30, 2026 | 3.14 | 3.15 | 3.14 | 3.15 | 3.15 | 0.64% | 12 |
| Sep 29, 2026 | 3.12 | 3.14 | 3.06 | 3.13 | 3.13 | 2.29% | 86 |
| Sep 28, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 16 |
| Sep 25, 2026 | 3.20 | 3.20 | 3.06 | 3.06 | 3.06 | -1.61% | 80 |
| Sep 24, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 1.97% | 8 |
| Sep 23, 2026 | 3.12 | 3.12 | 3.01 | 3.05 | 3.05 | -3.79% | 2,057 |
| Sep 22, 2026 | 3.06 | 3.17 | 3.06 | 3.17 | 3.17 | 0.96% | 12,032 |
| Sep 21, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -0.32% | 167 |
| Sep 18, 2026 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | 1.61% | 14,114 |
| Sep 16, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | 1.31% | 2,364 |
| Sep 15, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | 27 |
| Sep 14, 2026 | 3.06 | 3.12 | 3.00 | 3.08 | 3.08 | -2.22% | 14,807 |
| Sep 10, 2026 | 3.10 | 3.16 | 3.10 | 3.15 | 3.15 | -1.56% | 2,535 |
| Sep 9, 2026 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | 3.23% | 3,727 |
| Sep 8, 2026 | 3.05 | 3.16 | 3.05 | 3.10 | 3.10 | -0.96% | 6,031 |
| Sep 7, 2026 | 3.05 | 3.18 | 3.05 | 3.13 | 3.13 | 2.29% | 854 |
| Sep 4, 2026 | 3.06 | 3.10 | 3.06 | 3.06 | 3.06 | 0.33% | 761 |
| Sep 3, 2026 | 3.05 | 3.10 | 3.05 | 3.05 | 3.05 | -1.61% | 146 |
| Sep 2, 2026 | 3.10 | 3.15 | 3.10 | 3.10 | 3.10 | -3.13% | 5,650 |
| Sep 1, 2026 | 3.20 | 3.20 | 3.15 | 3.20 | 3.20 | 0.95% | 52 |
| Aug 31, 2026 | 3.17 | 3.17 | 3.10 | 3.17 | 3.17 | - | 12,781 |
| Aug 28, 2026 | 3.12 | 3.17 | 3.12 | 3.17 | 3.17 | - | 1,266 |
| Aug 27, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | 41 |
| Aug 26, 2026 | 3.12 | 3.17 | 3.10 | 3.17 | 3.17 | - | 5,024 |
| Aug 25, 2026 | 3.14 | 3.17 | 3.10 | 3.17 | 3.17 | -0.63% | 4,304 |
| Aug 24, 2026 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | -0.31% | 245 |
| Aug 21, 2026 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | -3.03% | 15 |
| Aug 20, 2026 | 3.15 | 3.30 | 3.15 | 3.30 | 3.30 | 3.12% | 10,326 |
| Aug 19, 2026 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | 3.23% | 67 |
| Aug 18, 2026 | 3.05 | 3.10 | 3.00 | 3.10 | 3.10 | -1.27% | 12,481 |
| Aug 17, 2026 | 3.19 | 3.19 | 3.14 | 3.14 | 3.14 | 1.29% | 253 |
| Aug 14, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.52% | 81 |
| Aug 13, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -2.15% | 20 |