Singapore markets closed
Straits Times Index
3,437.16 +21.65 (+0.63%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
57,151.03 -3,285.93 (-5.44%) CMC Crypto 200
1,207.27 -53.91 (-4.28%)
Millennium & Copthorne Hotels New Zealand Limited (MCK.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 09:59AM NZST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 64 |
| 03 Jul 2024 | 1.7500 | 1.7500 | 1.7100 | 1.7500 | 1.7500 | 9,860 |
| 02 Jul 2024 | 1.7100 | 1.7500 | 1.7100 | 1.7500 | 1.7500 | 4,190 |
| 01 Jul 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 27 Jun 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 34 |
| 26 Jun 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 29 |
| 25 Jun 2024 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 18,246 |
| 24 Jun 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 21 Jun 2024 | 1.7500 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | 9,139 |
| 20 Jun 2024 | 1.7300 | 1.7700 | 1.7300 | 1.7700 | 1.7700 | 20,071 |
| 19 Jun 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 18 Jun 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 12 |
| 17 Jun 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 96 |
| 14 Jun 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 254 |
| 13 Jun 2024 | 1.8700 | 1.8800 | 1.8600 | 1.8800 | 1.8800 | 1,669 |
| 12 Jun 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 28 |
| 11 Jun 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 30 |
| 10 Jun 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 712 |
| 07 Jun 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 12,235 |
| 06 Jun 2024 | 1.8300 | 1.8500 | 1.8300 | 1.8500 | 1.8500 | 3,153 |
| 05 Jun 2024 | 1.8800 | 1.8800 | 1.8300 | 1.8300 | 1.8300 | 18,621 |
| 04 Jun 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 361 |
| 31 May 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 23 |
| 30 May 2024 | 1.8400 | 1.8600 | 1.8000 | 1.8600 | 1.8600 | 3,511 |
| 29 May 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 68 |
| 28 May 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 44 |
| 27 May 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 244 |
| 24 May 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 12,033 |
| 23 May 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1,646 |
| 22 May 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 21 May 2024 | 1.8200 | 1.8400 | 1.8200 | 1.8400 | 1.8400 | 637 |
| 20 May 2024 | 1.9000 | 1.9000 | 1.8300 | 1.8300 | 1.8300 | 1,141 |
| 17 May 2024 | 1.9200 | 1.9200 | 1.9100 | 1.9100 | 1.9100 | 786 |
| 16 May 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 76 |
| 15 May 2024 | 1.8400 | 1.9300 | 1.8300 | 1.9300 | 1.9300 | 15,400 |
| 14 May 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 15 |
| 13 May 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 106 |
| 10 May 2024 | 1.8300 | 1.8500 | 1.8200 | 1.8500 | 1.8500 | 1,283 |
| 09 May 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 339 |
| 09 May 2024 | 0.03 Dividend | |||||
| 08 May 2024 | 1.8900 | 1.8900 | 1.8800 | 1.8800 | 1.8500 | 272 |
| 07 May 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8795 | 25 |
| 06 May 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.8894 | 24 |
| 03 May 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8992 | 111 |
| 02 May 2024 | 1.8500 | 1.9300 | 1.8500 | 1.9300 | 1.8992 | 5,777 |
| 01 May 2024 | 1.9300 | 1.9300 | 1.8800 | 1.8800 | 1.8500 | 199 |
| 30 Apr 2024 | 1.9100 | 1.9300 | 1.9100 | 1.9300 | 1.8992 | 2,249 |
| 29 Apr 2024 | 1.9100 | 1.9100 | 1.9000 | 1.9100 | 1.8795 | 8,075 |
| 26 Apr 2024 | 1.9000 | 1.9200 | 1.8900 | 1.9200 | 1.8894 | 503 |
| 24 Apr 2024 | 1.8500 | 1.9100 | 1.8500 | 1.9100 | 1.8795 | 58 |
| 23 Apr 2024 | 1.7800 | 1.8500 | 1.7800 | 1.8500 | 1.8205 | 10,044 |
| 22 Apr 2024 | 1.8500 | 1.8500 | 1.8100 | 1.8100 | 1.7811 | 2,129 |
| 19 Apr 2024 | 1.7900 | 1.8500 | 1.7600 | 1.8500 | 1.8205 | 12,621 |
| 18 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7811 | 14,468 |
| 17 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7811 | 2,947 |
| 16 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7811 | 304 |
| 15 Apr 2024 | 1.8900 | 1.8900 | 1.8600 | 1.8600 | 1.8303 | 483 |
| 12 Apr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8205 | - |
| 11 Apr 2024 | 1.8900 | 1.9200 | 1.8500 | 1.8500 | 1.8205 | 642 |
| 10 Apr 2024 | 1.8900 | 1.8900 | 1.8600 | 1.8600 | 1.8303 | 1,656 |
| 09 Apr 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9189 | - |
| 08 Apr 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9189 | 293 |
| 05 Apr 2024 | 1.9500 | 1.9500 | 1.9400 | 1.9400 | 1.9090 | 143 |
| 04 Apr 2024 | 1.9000 | 1.9400 | 1.8700 | 1.9400 | 1.9090 | 4,806 |
| 03 Apr 2024 | 1.8600 | 1.8800 | 1.8500 | 1.8500 | 1.8205 | 5,704 |
| 02 Apr 2024 | 1.7900 | 1.8100 | 1.7900 | 1.8100 | 1.7811 | 443 |
| 28 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7024 | 264 |
| 27 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7024 | 14,195 |
| 26 Mar 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.7024 | 3,229 |
| 25 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6926 | 1,739 |
| 22 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6926 | 298 |
| 21 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7024 | 122 |
| 20 Mar 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.7122 | 394 |
| 19 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6926 | 25 |
| 18 Mar 2024 | 1.7100 | 1.7500 | 1.7100 | 1.7100 | 1.6827 | 9,628 |
| 15 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7221 | 50 |
| 14 Mar 2024 | 1.7700 | 1.7700 | 1.7400 | 1.7400 | 1.7122 | 1,011 |
| 13 Mar 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7418 | 170 |
| 12 Mar 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7516 | 141 |
| 11 Mar 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7516 | 287 |
| 08 Mar 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7516 | 17 |
| 07 Mar 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7516 | 455 |
| 06 Mar 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.7713 | 2,431 |
| 05 Mar 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8106 | 76 |
| 04 Mar 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8106 | 27 |
| 01 Mar 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8106 | 220 |
| 29 Feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8106 | 47 |
| 28 Feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8106 | 63 |
| 27 Feb 2024 | 1.8100 | 1.8400 | 1.8100 | 1.8400 | 1.8106 | 23,603 |
| 26 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7614 | 1,641 |
| 23 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7614 | 652 |
| 22 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7516 | 1,229 |
| 21 Feb 2024 | 1.8200 | 1.8200 | 1.7800 | 1.7800 | 1.7516 | 2,042 |
| 20 Feb 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8008 | 100 |
| 19 Feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7910 | 5,278 |
| 16 Feb 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | 1.7910 | 597 |
| 15 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7516 | - |
| 14 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7516 | 788 |
| 13 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7516 | 1,342 |
| 12 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7516 | 96 |
| *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.