Millennium & Copthorne Hotels New Zealand Limited (NZE:MCK)
New Zealand · Delayed Price · Currency is NZD 3.070
-0.100 (-3.15%)
Aug 4, 2026, 3:23 PM NZST
NZE:MCK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 2, 2026 | 3.12 | 3.20 | 3.12 | 3.20 | - | 4.23% | 957 |
| Jul 31, 2026 | 3.10 | 3.10 | 3.07 | 3.07 | 3.07 | -2.23% | 40 |
| Jul 30, 2026 | 3.10 | 3.15 | 3.10 | 3.14 | 3.14 | 1.29% | 3,005 |
| Jul 29, 2026 | 3.10 | 3.13 | 3.06 | 3.10 | 3.10 | -1.90% | 5,191 |
| Jul 27, 2026 | 3.15 | 3.19 | 3.15 | 3.16 | 3.16 | - | 17,051 |
| Jul 24, 2026 | 3.14 | 3.16 | 3.13 | 3.16 | 3.16 | - | 275 |
| Jul 23, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.56% | 1,067 |
| Jul 22, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | 47 |
| Jul 21, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | 69 |
| Jul 20, 2026 | 3.25 | 3.25 | 3.18 | 3.21 | 3.21 | -2.43% | 6,188 |
| Jul 17, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.92% | 1,762 |
| Jul 16, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.93% | 33 |
| Jul 15, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.94% | 138 |
| Jul 14, 2026 | 3.15 | 3.20 | 3.12 | 3.20 | 3.20 | - | 8,273 |
| Jul 13, 2026 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | -1.54% | 198 |
| Jul 9, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 39 |
| Jul 8, 2026 | 3.21 | 3.25 | 3.21 | 3.25 | 3.25 | 0.31% | 8,510 |
| Jul 7, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.52% | 25 |
| Jul 6, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.50% | 110 |
| Jul 3, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.30% | 20 |
| Jul 2, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 7 |
| Jul 1, 2026 | 3.35 | 3.35 | 3.33 | 3.35 | 3.35 | - | 18,812 |
| Jun 30, 2026 | 3.34 | 3.35 | 3.34 | 3.35 | 3.35 | - | 4,396 |
| Jun 29, 2026 | 3.21 | 3.35 | 3.21 | 3.35 | 3.35 | 5.35% | 7,344 |
| Jun 25, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.95% | 8 |
| Jun 24, 2026 | 3.12 | 3.15 | 3.12 | 3.15 | 3.15 | - | 34,133 |
| Jun 23, 2026 | 3.34 | 3.34 | 3.15 | 3.15 | 3.15 | -7.08% | 10,106 |
| Jun 22, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 83 |
| Jun 19, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 12 |
| Jun 18, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.29% | 84 |
| Jun 17, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 3,017 |
| Jun 16, 2026 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | - | 334 |
| Jun 15, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 159 |
| Jun 12, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -2.86% | 1,150 |
| Jun 11, 2026 | 3.50 | 3.51 | 3.50 | 3.50 | 3.50 | - | 25,122 |
| Jun 10, 2026 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | 1.74% | 51,711 |
| Jun 9, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 5,559 |
| Jun 8, 2026 | 3.41 | 3.44 | 3.41 | 3.44 | 3.44 | 0.88% | 20,043 |
| Jun 5, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.29% | 424 |
| Jun 4, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.29% | 7,403 |
| Jun 3, 2026 | 3.40 | 3.41 | 3.40 | 3.41 | 3.41 | 1.79% | 129 |
| Jun 2, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 167 |
| May 29, 2026 | 3.36 | 3.39 | 3.35 | 3.35 | 3.35 | - | 8,366 |
| May 28, 2026 | 3.30 | 3.35 | 3.30 | 3.35 | 3.35 | - | 29,284 |
| May 27, 2026 | 3.36 | 3.37 | 3.34 | 3.35 | 3.35 | - | 21,829 |
| May 26, 2026 | 3.24 | 3.35 | 3.24 | 3.35 | 3.35 | 6.01% | 9,001 |
| May 25, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 3.95% | 159 |
| May 22, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | 4,899 |
| May 21, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 260 |
| May 20, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 9,135 |