FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
25.45 USD  +0.42 (+1.68%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 15.26 15.75 15.13 15.55 25,044 +0.20(+1.30%)
Oct 26, 2012 15.13 15.35 15.35 15.35 14,100 +0.34(+2.27%)
Oct 25, 2012 15.05 15.49 14.93 15.01 23,943 +0.15(+1.01%)
Oct 24, 2012 14.93 15.14 14.53 14.86 7,430 +0.00(+0.00%)
Oct 23, 2012 14.69 15.23 14.64 14.86 14,445 +0.06(+0.41%)
Oct 19, 2012 16.07 16.07 13.99 14.80 120,931 -1.40(-8.64%)
Oct 18, 2012 16.90 17.00 15.85 16.20 73,990 -0.70(-4.14%)
Oct 17, 2012 16.49 17.00 16.49 16.90 37,013 +0.43(+2.61%)
Oct 16, 2012 16.75 16.84 16.47 16.47 12,235 -0.32(-1.91%)
Oct 15, 2012 17.00 17.10 16.71 16.79 5,550 -0.09(-0.53%)
Oct 12, 2012 16.76 16.93 16.71 16.88 2,908 +0.02(+0.12%)
Oct 11, 2012 16.70 16.98 16.70 16.86 1,500 +0.40(+2.43%)
Oct 10, 2012 16.89 17.00 16.33 16.46 47,180 -0.52(-3.06%)
Oct 09, 2012 16.72 17.12 16.70 16.98 46,405 +0.20(+1.19%)
Oct 08, 2012 16.44 17.09 16.44 16.78 7,284 +0.14(+0.84%)
Oct 05, 2012 17.10 17.16 16.42 16.64 33,354 -0.39(-2.29%)
Oct 04, 2012 16.85 17.05 16.80 17.03 28,151 +0.19(+1.13%)
Oct 03, 2012 17.34 17.47 16.84 16.84 38,761 -0.59(-3.38%)
Oct 02, 2012 17.39 17.64 17.25 17.43 18,263 +0.18(+1.04%)
Oct 01, 2012 17.20 17.74 17.00 17.25 22,780 +0.22(+1.29%)
Sep 28, 2012 17.01 17.09 16.62 17.03 38,484 -0.13(-0.76%)
Sep 27, 2012 17.07 17.48 16.95 17.16 19,359 +0.15(+0.88%)
Sep 26, 2012 18.00 18.00 16.94 17.01 26,603 -1.02(-5.66%)
Sep 25, 2012 17.45 18.50 17.40 18.03 62,491 +0.03(+0.17%)
Sep 24, 2012 17.03 18.24 16.80 18.00 38,123 +1.34(+8.04%)
Sep 21, 2012 16.82 17.50 16.52 16.66 33,551 -0.50(-2.91%)
Sep 20, 2012 17.18 17.70 17.15 17.16 8,149 -0.20(-1.15%)
Sep 19, 2012 16.67 17.50 16.34 17.36 22,987 +0.67(+4.01%)
Sep 18, 2012 16.17 16.89 16.12 16.69 24,374 +0.40(+2.46%)
Sep 17, 2012 16.75 16.95 16.18 16.29 39,245 -0.67(-3.98%)
Sep 14, 2012 15.37 16.99 15.37 16.96 110,500 +1.37(+8.75%)
Sep 13, 2012 15.49 15.87 15.46 15.60 34,848 +0.06(+0.39%)
Sep 12, 2012 15.70 15.96 15.47 15.54 30,225 -0.10(-0.64%)
Sep 11, 2012 15.68 16.00 15.59 15.64 29,653 -0.08(-0.51%)
Sep 10, 2012 16.00 16.00 15.72 15.72 15,514 -0.15(-0.95%)
Sep 07, 2012 15.47 15.97 15.11 15.87 37,722 +0.40(+2.59%)
Sep 06, 2012 15.30 15.99 15.12 15.47 58,840 +0.28(+1.84%)
Sep 05, 2012 14.60 15.79 14.59 15.19 124,034 +0.73(+5.05%)
Sep 04, 2012 14.19 14.91 14.17 14.46 60,672 +0.17(+1.19%)
Aug 31, 2012 14.47 15.18 14.25 14.29 64,898 -0.14(-0.97%)
Aug 30, 2012 13.93 14.86 13.38 14.43 81,795 +0.43(+3.07%)
Aug 29, 2012 14.25 14.34 13.70 14.00 95,653 -0.75(-5.08%)
Aug 27, 2012 15.33 15.37 14.72 14.75 86,134 -0.57(-3.72%)
Aug 24, 2012 15.92 15.92 14.74 15.32 113,183 -0.50(-3.16%)
Aug 23, 2012 15.43 16.00 15.43 15.82 104,273 +0.25(+1.61%)
Aug 22, 2012 16.02 16.19 15.56 15.57 56,796 -0.48(-2.99%)
Aug 21, 2012 16.22 16.36 15.95 16.05 39,620 -0.22(-1.35%)
Aug 20, 2012 16.97 16.99 16.10 16.27 62,304 -0.66(-3.90%)
Aug 17, 2012 17.07 17.10 16.86 16.93 89,401 -0.08(-0.47%)
Aug 16, 2012 16.90 17.10 16.82 17.01 37,638 +0.07(+0.41%)
Aug 15, 2012 16.93 17.10 16.76 16.94 46,917 +0.03(+0.18%)
Aug 14, 2012 17.12 17.45 16.85 16.91 79,917 -0.25(-1.46%)
Aug 13, 2012 17.02 17.20 16.85 17.16 32,240 -0.11(-0.64%)
Aug 10, 2012 16.86 17.51 16.59 17.27 64,526 +0.16(+0.94%)
Aug 09, 2012 17.42 17.87 16.94 17.11 70,817 -0.45(-2.56%)
Aug 08, 2012 17.23 17.63 17.23 17.56 34,947 +0.16(+0.92%)
Aug 07, 2012 17.07 17.59 16.59 17.40 27,985 +0.30(+1.75%)
Aug 06, 2012 16.14 18.32 15.56 17.10 55,790 +0.93(+5.75%)
Aug 03, 2012 16.56 16.80 15.79 16.17 70,567 -0.16(-0.98%)
Aug 02, 2012 16.10 16.42 16.00 16.33 33,903 +0.24(+1.49%)
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.