FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
25.72 USD  +0.22 (+0.86%)
Streaming Delayed Price  /  Updated: 1:55 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2016 18.18 18.85 18.01 18.64 190,797 +0.47(+2.59%)
Jan 28, 2016 18.87 20.06 17.97 18.17 145,172 -0.33(-1.78%)
Jan 27, 2016 19.33 19.67 18.32 18.50 348,047 -0.65(-3.39%)
Jan 26, 2016 19.50 19.50 18.87 19.15 197,692 -0.18(-0.93%)
Jan 25, 2016 20.13 20.13 19.07 19.33 194,114 -0.82(-4.07%)
Jan 22, 2016 19.88 20.42 19.81 20.15 324,437 +0.48(+2.44%)
Jan 21, 2016 19.88 20.02 19.53 19.67 248,386 -0.18(-0.91%)
Jan 20, 2016 18.88 19.94 18.29 19.85 596,315 +0.63(+3.28%)
Jan 19, 2016 20.35 20.41 18.91 19.22 241,267 -1.00(-4.95%)
Jan 15, 2016 20.49 20.22 20.22 20.22 232,600 -0.77(-3.67%)
Jan 14, 2016 20.69 21.55 20.23 20.99 313,187 +0.35(+1.70%)
Jan 13, 2016 20.95 21.08 20.40 20.64 182,508 -0.34(-1.62%)
Jan 12, 2016 21.29 21.61 20.79 20.98 373,698 +0.01(+0.05%)
Jan 11, 2016 21.58 21.92 20.60 20.97 406,876 -1.15(-5.20%)
Jan 08, 2016 20.35 22.40 20.22 22.12 2,015,384 +1.83(+9.02%)
Jan 07, 2016 20.01 22.99 17.96 20.29 1,353,077 +3.87(+23.57%)
Jan 06, 2016 16.50 16.83 16.35 16.42 95,694 -0.08(-0.48%)
Jan 05, 2016 16.82 16.94 16.36 16.50 125,210 -0.24(-1.43%)
Jan 04, 2016 16.95 16.97 16.42 16.74 175,694 -0.42(-2.45%)
Dec 31, 2015 17.35 17.16 17.16 17.16 79,900 -0.28(-1.61%)
Dec 30, 2015 17.59 17.86 17.22 17.44 129,992 -0.25(-1.41%)
Dec 29, 2015 17.97 18.22 17.63 17.69 122,122 -0.25(-1.39%)
Dec 28, 2015 18.50 18.70 17.87 17.94 144,202 -0.63(-3.39%)
Dec 24, 2015 18.09 18.57 18.57 18.57 99,800 +0.56(+3.11%)
Dec 23, 2015 17.92 18.16 17.80 18.01 171,107 +0.16(+0.90%)
Dec 22, 2015 18.08 18.08 17.73 17.85 95,362 -0.25(-1.38%)
Dec 21, 2015 17.60 18.20 17.60 18.10 408,231 +0.57(+3.25%)
Dec 18, 2015 18.48 18.63 17.49 17.53 231,683 -0.90(-4.88%)
Dec 17, 2015 18.54 18.62 18.18 18.43 67,080 -0.12(-0.65%)
Dec 16, 2015 17.98 18.58 17.96 18.55 111,575 +0.67(+3.75%)
Dec 15, 2015 18.41 18.63 17.75 17.88 136,727 -0.45(-2.45%)
Dec 14, 2015 17.94 18.35 17.83 18.33 111,119 +0.55(+3.09%)
Dec 11, 2015 17.67 17.91 17.33 17.78 98,175 -0.13(-0.73%)
Dec 10, 2015 18.20 18.44 17.79 17.91 62,602 -0.39(-2.13%)
Dec 09, 2015 17.68 18.46 17.62 18.30 148,375 +0.50(+2.81%)
Dec 08, 2015 17.60 18.16 17.33 17.80 102,544 +0.06(+0.34%)
Dec 07, 2015 17.56 17.95 17.15 17.74 80,841 +0.09(+0.51%)
Dec 04, 2015 17.60 18.01 17.50 17.65 80,772 +0.05(+0.28%)
Dec 03, 2015 18.35 18.49 17.58 17.60 164,628 -0.55(-3.03%)
Dec 02, 2015 18.08 18.71 17.83 18.15 135,225 +0.11(+0.61%)
Dec 01, 2015 18.04 18.74 17.82 18.04 272,994 +0.00(+0.00%)
Nov 30, 2015 16.65 18.18 16.45 18.04 350,613 +1.42(+8.54%)
Nov 27, 2015 15.99 16.69 15.79 16.62 49,964 +0.66(+4.14%)
Nov 25, 2015 15.39 15.96 15.96 15.96 174,700 +0.56(+3.64%)
Nov 24, 2015 15.12 15.64 15.07 15.40 346,622 +0.21(+1.38%)
Nov 23, 2015 15.12 15.47 14.98 15.19 287,877 +0.10(+0.66%)
Nov 20, 2015 15.21 15.33 14.92 15.09 104,076 -0.07(-0.46%)
Nov 19, 2015 15.26 15.63 15.16 15.16 83,782 -0.11(-0.72%)
Nov 18, 2015 15.39 15.94 14.87 15.27 427,091 -0.13(-0.84%)
Nov 17, 2015 15.16 16.85 15.16 15.40 217,898 +0.30(+1.99%)
Nov 16, 2015 14.83 15.32 14.78 15.10 82,104 +0.19(+1.27%)
Nov 13, 2015 14.77 15.06 14.66 14.91 67,199 +0.08(+0.54%)
Nov 12, 2015 14.63 15.74 14.55 14.83 71,540 +0.09(+0.61%)
Nov 11, 2015 15.02 15.02 14.64 14.74 76,750 -0.26(-1.73%)
Nov 10, 2015 15.11 15.13 14.72 15.00 79,884 -0.23(-1.51%)
Nov 09, 2015 15.26 15.53 15.05 15.23 59,992 -0.12(-0.78%)
Nov 06, 2015 15.02 16.01 14.73 15.35 261,234 +0.48(+3.23%)
Nov 05, 2015 15.14 16.58 14.60 14.87 426,131 -0.11(-0.73%)
Nov 04, 2015 16.17 16.17 14.95 14.98 167,277 -1.19(-7.36%)
Nov 03, 2015 15.77 16.19 15.57 16.17 199,831 +0.42(+2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.