Skip to main content
Millennium & Copthorne Hotels New Zealand Limited (NZE:MCK)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
3.060
+0.020 (0.66%)
At close: Dec 5, 2025

NZE:MCK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.063.063.063.063.060.66%109
Dec 4, 20253.043.043.043.043.04-0.65%105
Dec 3, 20253.063.063.063.063.061.32%27
Dec 2, 20252.993.022.973.023.020.67%12,785
Dec 1, 20253.003.002.983.003.00-307
Nov 28, 20253.023.023.003.003.00-0.66%209
Nov 27, 20253.023.023.023.023.02-0.98%7,737
Nov 26, 20253.033.053.033.053.051.33%1,043
Nov 25, 20253.013.013.013.013.010.33%1,011
Nov 24, 20252.993.002.993.003.00-8,236
Nov 21, 20252.953.002.953.003.002.39%2,092
Nov 20, 20252.932.932.932.932.931.03%1,781
Nov 19, 20252.902.902.882.902.901.40%6,356
Nov 18, 20252.902.902.862.862.86-1.38%3,048
Nov 17, 20252.902.902.902.902.900.69%3,653
Nov 13, 20252.832.882.832.882.880.70%3,859
Nov 12, 20252.862.862.822.862.86-0.69%501
Nov 11, 20252.882.882.882.882.88-23
Nov 10, 20252.842.882.842.882.882.86%7,803
Nov 6, 20252.802.802.802.802.80-62
Nov 5, 20252.802.802.802.802.80-35
Nov 4, 20252.832.832.802.802.80-0.71%2,225
Nov 3, 20252.772.822.772.822.820.71%1,227
Oct 31, 20252.842.842.802.802.80-3,242
Oct 29, 20252.802.802.802.802.80-301
Oct 28, 20252.842.842.802.802.80-1.41%17,393
Oct 24, 20252.842.842.842.842.841.43%77
Oct 23, 20252.822.822.802.802.80-0.71%5,183
Oct 22, 20252.822.822.822.822.820.71%2,444
Oct 21, 20252.802.802.802.802.80-34
Oct 20, 20252.802.802.802.802.80-181
Oct 17, 20252.802.802.802.802.80-0.71%880
Oct 16, 20252.822.822.822.822.820.71%62
Oct 15, 20252.802.802.802.802.80-232
Oct 14, 20252.802.802.802.802.80-221
Oct 13, 20252.842.842.802.802.80-1.41%10,736
Oct 10, 20252.822.842.792.842.840.71%1,731
Oct 9, 20252.852.852.822.822.820.36%1,307
Oct 8, 20252.812.812.812.812.81-1.40%109
Oct 7, 20252.852.852.852.852.851.42%28
Oct 6, 20252.812.812.812.812.81-1,708
Oct 3, 20252.812.812.812.812.810.72%163
Oct 2, 20252.792.792.792.792.79-196
Oct 1, 20252.812.832.792.792.79-2,958
Sep 29, 20252.802.822.792.792.790.36%4,815
Sep 25, 20252.772.782.772.782.78-0.36%1,794
Sep 24, 20252.792.792.792.792.790.72%5,025
Sep 23, 20252.782.782.772.772.77-0.36%20,263
Sep 22, 20252.852.852.782.782.78-1.77%4,826
Sep 19, 20252.812.832.812.832.831.43%29
Sep 18, 20252.792.792.792.792.790.72%53
Sep 17, 20252.772.772.772.772.77-63
Sep 16, 20252.782.782.772.772.77-0.72%15,340
Sep 15, 20252.782.792.782.792.79-556
Sep 12, 20252.792.792.792.792.790.36%91
Sep 11, 20252.792.792.782.782.78-6,127
Sep 10, 20252.782.782.782.782.78-0.36%6,806
Sep 9, 20252.802.802.792.792.79-0.36%4,097
Sep 8, 20252.802.802.802.802.80-796
Sep 5, 20252.842.842.802.802.80-1.75%3,484
Sep 4, 20252.852.852.852.852.85-434
Sep 3, 20252.852.852.852.852.85-9,059
Sep 2, 20252.852.852.852.852.851.06%4,663
Sep 1, 20252.822.822.822.822.82-91
Aug 29, 20252.822.822.822.822.82-1,133
Aug 28, 20252.822.822.822.822.82-81
Aug 27, 20252.862.862.822.822.82-1.74%20,260
Aug 26, 20252.872.872.872.872.87-190
Aug 25, 20252.862.872.862.872.87-10,086
Aug 22, 20252.842.872.842.872.870.70%3,654
Aug 21, 20252.862.862.852.852.85-0.70%306
Aug 20, 20252.872.872.872.872.87-0.35%16
Aug 19, 20252.882.882.882.882.88-0.35%39
Aug 18, 20252.882.892.882.892.890.70%209
Aug 15, 20252.882.882.872.872.87-2,581
Aug 14, 20252.872.872.872.872.87-4
Aug 13, 20252.872.872.872.872.870.35%94
Aug 12, 20252.862.862.862.862.860.35%218
Aug 11, 20252.852.852.852.852.850.35%73
Aug 7, 20252.842.842.842.842.840.35%12
Aug 6, 20252.902.902.812.832.83-3.08%2,374
Aug 5, 20252.922.922.922.922.92-0.34%24
Aug 4, 20252.932.932.932.932.93-0.68%93
Aug 1, 20252.952.952.952.952.95-0.34%47
Jul 31, 20252.962.962.962.962.96-0.67%100
Jul 30, 20252.982.982.982.982.98-0.67%20
Jul 29, 20253.003.003.003.003.000.33%55
Jul 28, 20252.992.992.992.992.99-0.33%104
Jul 25, 20253.003.003.003.003.00-2,939
Jul 24, 20252.863.002.863.003.006.76%1,351
Jul 23, 20252.812.812.812.812.810.72%137
Jul 21, 20252.802.852.792.792.79-3.12%9,963
Jul 18, 20252.812.882.812.882.882.86%1,155
Jul 17, 20252.802.802.802.802.80-81
Jul 16, 20252.832.832.802.802.80-4.76%1,294
Jul 15, 20252.942.942.942.942.94-0.34%33
Jul 14, 20252.952.952.952.952.95-55
Jul 11, 20252.942.952.942.952.95-1.34%194
Jul 10, 20252.992.992.992.992.99-1.32%160
Jul 9, 20253.033.033.033.033.03-37