Millennium & Copthorne Hotels New Zealand Limited (NZE:MCK)
New Zealand · Delayed Price · Currency is NZD 3.410
+0.060 (1.79%)
Jun 3, 2026, 10:26 AM NZST
NZE:MCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 917 |
| May 18, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 509 |
| May 15, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 12,920 |
| May 14, 2026 | 3.12 | 3.12 | 3.09 | 3.10 | 3.10 | -0.64% | 4,274 |
| May 13, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.32% | 64 |
| May 12, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.32% | 28 |
| May 11, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | -0.95% | 3,618 |
| May 8, 2026 | 3.18 | 3.18 | 3.17 | 3.17 | 3.17 | 0.48% | 1,045 |
| May 6, 2026 | 3.17 | 3.19 | 3.17 | 3.19 | 3.15 | 0.63% | 10,478 |
| May 5, 2026 | 3.20 | 3.20 | 3.17 | 3.17 | 3.13 | -0.94% | 2,029 |
| May 4, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.16 | - | 9 |
| May 1, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.16 | - | 7,464 |
| Apr 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.16 | - | 57 |
| Apr 29, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.16 | - | 299 |
| Apr 28, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.16 | 1.27% | 7,346 |
| Apr 23, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.13 | -0.32% | 14 |
| Apr 22, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.13 | -0.31% | 325 |
| Apr 21, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.14 | -0.31% | 77 |
| Apr 20, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.15 | - | 303 |
| Apr 17, 2026 | 3.21 | 3.21 | 3.19 | 3.19 | 3.15 | -0.62% | 291 |
| Apr 16, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.17 | 1.26% | 483 |
| Apr 15, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.13 | 0.32% | 11 |
| Apr 14, 2026 | 3.16 | 3.16 | 3.15 | 3.16 | 3.13 | - | 4,812 |
| Apr 13, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.13 | -0.32% | 117 |
| Apr 10, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.13 | - | 1,344 |
| Apr 9, 2026 | 3.21 | 3.21 | 3.17 | 3.17 | 3.13 | -1.55% | 2,113 |
| Apr 8, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.18 | - | 70 |
| Apr 7, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.18 | - | 111 |
| Apr 2, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.18 | - | 945 |
| Apr 1, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.18 | - | 20 |
| Mar 31, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.18 | 0.31% | 2,141 |
| Mar 30, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.17 | - | 215 |
| Mar 27, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.17 | 0.31% | 13,364 |
| Mar 26, 2026 | 3.23 | 3.23 | 3.20 | 3.20 | 3.16 | -1.23% | 2,120 |
| Mar 25, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.20 | - | 46 |
| Mar 24, 2026 | 3.23 | 3.24 | 3.23 | 3.24 | 3.20 | - | 5,017 |
| Mar 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.20 | -0.31% | 80 |
| Mar 20, 2026 | 3.23 | 3.25 | 3.20 | 3.25 | 3.21 | - | 31,790 |
| Mar 19, 2026 | 3.26 | 3.26 | 3.25 | 3.25 | 3.21 | - | 9,129 |
| Mar 18, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.21 | - | 109 |
| Mar 17, 2026 | 3.24 | 3.25 | 3.24 | 3.25 | 3.21 | - | 4,386 |