Millennium & Copthorne Hotels New Zealand Limited (MCK.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.7900 | 1.8500 | 1.7600 | 1.8500 | 1.8500 | 12,621 |
| 18 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 14,468 |
| 17 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 2,947 |
| 16 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 304 |
| 15 Apr 2024 | 1.8900 | 1.8900 | 1.8600 | 1.8600 | 1.8600 | 483 |
| 12 Apr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 11 Apr 2024 | 1.8900 | 1.9200 | 1.8500 | 1.8500 | 1.8500 | 642 |
| 10 Apr 2024 | 1.8900 | 1.8900 | 1.8600 | 1.8600 | 1.8600 | 1,656 |
| 09 Apr 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 08 Apr 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 293 |
| 05 Apr 2024 | 1.9500 | 1.9500 | 1.9400 | 1.9400 | 1.9400 | 143 |
| 04 Apr 2024 | 1.9000 | 1.9400 | 1.8700 | 1.9400 | 1.9400 | 4,806 |
| 03 Apr 2024 | 1.8600 | 1.8800 | 1.8500 | 1.8500 | 1.8500 | 5,704 |
| 02 Apr 2024 | 1.7900 | 1.8100 | 1.7900 | 1.8100 | 1.8100 | 443 |
| 28 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 264 |
| 27 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 14,195 |
| 26 Mar 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.7300 | 3,229 |
| 25 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1,739 |
| 22 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 298 |
| 21 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 122 |
| 20 Mar 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.7400 | 394 |
| 19 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 25 |
| 18 Mar 2024 | 1.7100 | 1.7500 | 1.7100 | 1.7100 | 1.7100 | 9,628 |
| 15 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 50 |
| 14 Mar 2024 | 1.7700 | 1.7700 | 1.7400 | 1.7400 | 1.7400 | 1,011 |
| 13 Mar 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 170 |
| 12 Mar 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 141 |
| 11 Mar 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 287 |
| 08 Mar 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 17 |
| 07 Mar 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 455 |
| 06 Mar 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 2,431 |
| 05 Mar 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 76 |
| 04 Mar 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 27 |
| 01 Mar 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 220 |
| 29 Feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 47 |
| 28 Feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 63 |
| 27 Feb 2024 | 1.8100 | 1.8400 | 1.8100 | 1.8400 | 1.8400 | 23,603 |
| 26 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1,641 |
| 23 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 652 |
| 22 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1,229 |
| 21 Feb 2024 | 1.8200 | 1.8200 | 1.7800 | 1.7800 | 1.7800 | 2,042 |
| 20 Feb 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 100 |
| 19 Feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 5,278 |
| 16 Feb 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | 597 |
| 15 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 14 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 788 |
| 13 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1,342 |
| 12 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 96 |
| 09 Feb 2024 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | 1.8000 | 432 |
| 08 Feb 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 3,886 |
| 07 Feb 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 738 |
| 05 Feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1,191 |
| 02 Feb 2024 | 1.8900 | 1.8900 | 1.8700 | 1.8700 | 1.8700 | 276 |
| 01 Feb 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 196 |
| 31 Jan 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 45 |
| 30 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 2,287 |
| 29 Jan 2024 | 1.9000 | 1.9200 | 1.9000 | 1.9200 | 1.9200 | 1,241 |
| 26 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 247 |
| 25 Jan 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 24 Jan 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 150 |
| 23 Jan 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 307 |
| 22 Jan 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 19 Jan 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 161 |
| 18 Jan 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 17 Jan 2024 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | 1.8400 | 637 |
| 16 Jan 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 15 Jan 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 12 Jan 2024 | 1.8400 | 1.8400 | 1.8200 | 1.8400 | 1.8400 | 4,218 |
| 11 Jan 2024 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | 1.8400 | 2,507 |
| 10 Jan 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 09 Jan 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 594 |
| 08 Jan 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 504 |
| 05 Jan 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 217 |
| 04 Jan 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 03 Jan 2024 | 1.8900 | 1.8900 | 1.8700 | 1.8900 | 1.8900 | 1,261 |
| 29 Dec 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 28 Dec 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 2,964 |
| 27 Dec 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 311 |
| 22 Dec 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 772 |
| 21 Dec 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 2,599 |
| 20 Dec 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1,346 |
| 19 Dec 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 18 Dec 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 396 |
| 15 Dec 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 14 Dec 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 13 Dec 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 12 Dec 2023 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.9100 | 3,176 |
| 11 Dec 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 08 Dec 2023 | 1.8900 | 1.8900 | 1.8800 | 1.8800 | 1.8800 | 5,594 |
| 07 Dec 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 06 Dec 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 05 Dec 2023 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | 1.8700 | 8,232 |
| 04 Dec 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 01 Dec 2023 | 1.9100 | 1.9100 | 1.8800 | 1.8800 | 1.8800 | 511 |
| 30 Nov 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1,252 |
| 29 Nov 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 4,493 |
| 28 Nov 2023 | 1.8800 | 1.9100 | 1.8800 | 1.8800 | 1.8800 | 5,703 |
| 27 Nov 2023 | 1.8800 | 1.8900 | 1.8800 | 1.8900 | 1.8900 | 1,476 |
| 24 Nov 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 23 Nov 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.