New Zealand markets closed

Millennium & Copthorne Hotels New Zealand Limited (MCK.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
1.73000.0000 (0.00%)
At close: 09:59AM NZDT
Time period:
30 Mar 2023 - 30 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20241.73001.73001.73001.73001.7300264
26 Mar 20241.73001.73001.73001.73001.730014,195
25 Mar 20241.72001.73001.72001.73001.73003,229
24 Mar 20241.72001.72001.72001.72001.72001,739
21 Mar 20241.72001.72001.72001.72001.7200298
20 Mar 20241.73001.73001.73001.73001.7300122
19 Mar 20241.73001.74001.73001.74001.7400394
18 Mar 20241.72001.72001.72001.72001.720025
17 Mar 20241.71001.75001.71001.71001.71009,628
14 Mar 20241.75001.75001.75001.75001.750050
13 Mar 20241.77001.77001.74001.74001.74001,011
12 Mar 20241.78001.78001.77001.77001.7700170
11 Mar 20241.78001.78001.78001.78001.7800141
10 Mar 20241.78001.78001.78001.78001.7800287
07 Mar 20241.78001.78001.78001.78001.780017
06 Mar 20241.80001.80001.78001.78001.7800455
05 Mar 20241.81001.81001.80001.80001.80002,431
04 Mar 20241.84001.84001.84001.84001.840076
03 Mar 20241.84001.84001.84001.84001.840027
29 Feb 20241.84001.84001.84001.84001.8400220
28 Feb 20241.84001.84001.84001.84001.840047
27 Feb 20241.84001.84001.84001.84001.840063
26 Feb 20241.81001.84001.81001.84001.840023,603
25 Feb 20241.79001.79001.79001.79001.79001,641
22 Feb 20241.79001.79001.79001.79001.7900652
21 Feb 20241.78001.78001.78001.78001.78001,229
20 Feb 20241.82001.82001.78001.78001.78002,042
19 Feb 20241.83001.83001.83001.83001.8300100
18 Feb 20241.82001.82001.82001.82001.82005,278
15 Feb 20241.80001.82001.80001.82001.8200597
14 Feb 20241.78001.78001.78001.78001.7800-
13 Feb 20241.78001.78001.78001.78001.7800788
12 Feb 20241.78001.78001.78001.78001.78001,342
11 Feb 20241.78001.78001.78001.78001.780096
08 Feb 20241.82001.82001.80001.80001.8000432
07 Feb 20241.81001.81001.80001.80001.80003,886
06 Feb 20241.83001.83001.83001.83001.8300738
04 Feb 20241.84001.84001.84001.84001.84001,191
01 Feb 20241.89001.89001.87001.87001.8700276
31 Jan 20241.92001.92001.92001.92001.9200196
30 Jan 20241.94001.94001.94001.94001.940045
29 Jan 20241.95001.95001.95001.95001.95002,287
28 Jan 20241.90001.92001.90001.92001.92001,241
25 Jan 20241.88001.88001.88001.88001.8800247
24 Jan 20241.86001.86001.86001.86001.8600-
23 Jan 20241.86001.86001.86001.86001.8600150
22 Jan 20241.84001.84001.84001.84001.8400307
21 Jan 20241.82001.82001.82001.82001.8200-
18 Jan 20241.82001.82001.82001.82001.8200161
17 Jan 20241.84001.84001.84001.84001.8400-
16 Jan 20241.85001.85001.84001.84001.8400637
15 Jan 20241.84001.84001.84001.84001.8400-
14 Jan 20241.84001.84001.84001.84001.8400-
11 Jan 20241.84001.84001.82001.84001.84004,218
10 Jan 20241.85001.85001.84001.84001.84002,507
09 Jan 20241.89001.89001.89001.89001.8900-
08 Jan 20241.89001.89001.89001.89001.8900594
07 Jan 20241.89001.89001.89001.89001.8900504
04 Jan 20241.89001.89001.89001.89001.8900217
03 Jan 20241.89001.89001.89001.89001.8900-
02 Jan 20241.89001.89001.87001.89001.89001,261
28 Dec 20231.84001.84001.84001.84001.8400-
27 Dec 20231.84001.84001.84001.84001.84002,964
26 Dec 20231.84001.84001.84001.84001.8400311
21 Dec 20231.84001.84001.84001.84001.8400772
20 Dec 20231.84001.84001.84001.84001.84002,599
19 Dec 20231.86001.86001.86001.86001.86001,346
18 Dec 20231.92001.92001.92001.92001.9200-
17 Dec 20231.92001.92001.92001.92001.9200396
14 Dec 20231.91001.91001.91001.91001.9100-
13 Dec 20231.91001.91001.91001.91001.9100-
12 Dec 20231.91001.91001.91001.91001.9100-
11 Dec 20231.90001.91001.90001.91001.91003,176
10 Dec 20231.88001.88001.88001.88001.8800-
07 Dec 20231.89001.89001.88001.88001.88005,594
06 Dec 20231.87001.87001.87001.87001.8700-
05 Dec 20231.87001.87001.87001.87001.8700-
04 Dec 20231.88001.88001.87001.87001.87008,232
03 Dec 20231.88001.88001.88001.88001.8800-
30 Nov 20231.91001.91001.88001.88001.8800511
29 Nov 20231.90001.90001.90001.90001.90001,252
28 Nov 20231.90001.90001.90001.90001.90004,493
27 Nov 20231.88001.91001.88001.88001.88005,703
26 Nov 20231.88001.89001.88001.89001.89001,476
23 Nov 20231.90001.90001.90001.90001.9000-
22 Nov 20231.90001.90001.90001.90001.9000-
21 Nov 20231.90001.90001.90001.90001.9000-
20 Nov 20231.86001.90001.86001.90001.9000452,049
19 Nov 20231.87001.87001.85001.85001.85006,478
16 Nov 20231.85001.85001.85001.85001.8500-
15 Nov 20231.85001.86001.85001.85001.85002,585
14 Nov 20231.87001.87001.87001.87001.8700204
13 Nov 20231.88001.88001.88001.88001.8800-
12 Nov 20231.88001.88001.88001.88001.8800-
09 Nov 20231.87001.88001.87001.88001.8800550
08 Nov 20231.85001.88001.85001.88001.88004,490
07 Nov 20231.85001.85001.85001.85001.8500-
06 Nov 20231.88001.88001.84001.85001.85007,346
05 Nov 20231.85001.85001.85001.85001.85002,509
02 Nov 20231.80001.80001.80001.80001.8000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...