Millennium & Copthorne Hotels New Zealand Limited (NZE:MCK)
New Zealand
· Delayed Price · Currency is NZD 3.270
+0.010 (0.31%)
Mar 10, 2026, 1:14 PM NZST
NZE:MCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.90% | 118 |
| Jan 15, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 1,821 |
| Jan 14, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.52% | 344 |
| Jan 13, 2026 | 3.21 | 3.30 | 3.21 | 3.30 | 3.30 | 4.10% | 104 |
| Jan 12, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.94% | 1,038 |
| Jan 9, 2026 | 3.23 | 3.23 | 3.20 | 3.20 | 3.20 | -0.93% | 4,583 |
| Jan 8, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.94% | 72 |
| Jan 7, 2026 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | 2.56% | 139 |
| Jan 6, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 1.30% | 53 |
| Jan 5, 2026 | 3.01 | 3.08 | 3.01 | 3.08 | 3.08 | 0.65% | 15,284 |
| Dec 31, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.66% | 745 |
| Dec 30, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -1.63% | 177 |
| Dec 29, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 5,824 |
| Dec 24, 2025 | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | - | 5,009 |
| Dec 23, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.33% | 1,842 |
| Dec 22, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.33% | 145 |
| Dec 19, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 80 |
| Dec 18, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 23 |
| Dec 17, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | 69 |
| Dec 16, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | -0.66% | 211 |
| Dec 15, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | 48 |
| Dec 12, 2025 | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | 1.66% | 240 |
| Dec 11, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.33% | 24 |
| Dec 10, 2025 | 3.01 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | 2,486 |
| Dec 9, 2025 | 2.98 | 3.02 | 2.96 | 3.02 | 3.02 | - | 2,104 |
| Dec 8, 2025 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -1.31% | 1,191 |
| Dec 5, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | 109 |
| Dec 4, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | 105 |
| Dec 3, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | 27 |
| 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 |