FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
22.21 USD  -0.59 (-2.59%)
Official Closing Price  /  Updated: 4:30 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2015 15.92 16.46 15.60 15.75 221,842 -0.21(-1.32%)
Oct 30, 2015 15.45 16.41 15.45 15.96 281,898 -0.48(-2.92%)
Oct 29, 2015 16.26 16.84 15.06 16.44 289,993 -0.41(-2.43%)
Oct 28, 2015 15.50 16.85 15.28 16.85 265,701 +1.33(+8.57%)
Oct 27, 2015 15.71 16.03 15.37 15.52 419,864 -0.29(-1.83%)
Oct 26, 2015 16.06 16.24 15.71 15.81 151,112 -0.11(-0.69%)
Oct 23, 2015 16.11 16.11 15.78 15.92 111,022 -0.05(-0.31%)
Oct 22, 2015 16.37 17.05 15.66 15.97 154,809 -0.26(-1.60%)
Oct 21, 2015 17.02 17.19 16.20 16.23 82,889 -0.74(-4.36%)
Oct 20, 2015 16.74 17.15 16.63 16.97 90,435 +0.27(+1.62%)
Oct 19, 2015 16.85 17.07 16.66 16.70 39,644 -0.21(-1.24%)
Oct 16, 2015 16.87 16.98 16.73 16.91 40,892 +0.13(+0.77%)
Oct 15, 2015 16.64 17.11 16.41 16.78 116,572 +0.19(+1.15%)
Oct 14, 2015 16.95 17.11 16.46 16.59 137,790 -0.34(-2.01%)
Oct 13, 2015 16.25 17.34 16.25 16.93 204,383 +0.56(+3.42%)
Oct 12, 2015 16.85 16.85 16.23 16.37 86,026 -0.48(-2.85%)
Oct 09, 2015 16.40 16.90 16.18 16.85 135,275 +0.51(+3.12%)
Oct 08, 2015 16.00 16.41 15.65 16.34 133,810 +0.38(+2.38%)
Oct 07, 2015 16.10 16.38 15.69 15.96 85,559 +0.05(+0.31%)
Oct 06, 2015 15.52 16.01 15.41 15.91 128,817 +0.39(+2.51%)
Oct 05, 2015 14.61 15.71 14.55 15.52 936,691 +1.04(+7.18%)
Oct 02, 2015 13.81 14.58 13.81 14.48 294,261 +0.56(+4.02%)
Oct 01, 2015 13.75 13.99 13.55 13.92 168,232 +0.17(+1.24%)
Sep 30, 2015 13.40 13.82 13.40 13.75 186,186 +0.46(+3.46%)
Sep 29, 2015 13.15 13.39 13.07 13.29 117,363 +0.19(+1.45%)
Sep 28, 2015 13.33 13.39 13.04 13.10 161,228 -0.32(-2.38%)
Sep 25, 2015 13.77 13.89 13.34 13.42 104,444 -0.22(-1.61%)
Sep 24, 2015 13.37 13.71 13.19 13.64 78,897 +0.23(+1.72%)
Sep 23, 2015 13.72 13.85 13.28 13.41 224,049 -0.36(-2.61%)
Sep 22, 2015 14.43 14.54 13.67 13.77 623,724 -0.86(-5.88%)
Sep 21, 2015 14.92 14.92 14.48 14.63 340,441 -0.24(-1.61%)
Sep 18, 2015 14.78 14.89 14.53 14.87 222,255 -0.07(-0.47%)
Sep 17, 2015 14.99 15.20 14.80 14.94 221,030 -0.02(-0.13%)
Sep 16, 2015 14.57 15.32 14.52 14.96 395,528 +0.40(+2.75%)
Sep 15, 2015 14.61 14.74 14.42 14.56 74,927 +0.03(+0.21%)
Sep 14, 2015 14.58 14.58 14.38 14.53 157,009 -0.04(-0.27%)
Sep 11, 2015 14.55 14.63 14.37 14.57 51,486 -0.09(-0.61%)
Sep 10, 2015 14.49 14.75 14.40 14.66 121,678 +0.15(+1.03%)
Sep 09, 2015 15.05 15.47 14.45 14.51 183,471 -0.51(-3.40%)
Sep 08, 2015 14.42 15.16 14.42 15.02 163,542 +0.75(+5.26%)
Sep 04, 2015 14.29 14.27 14.27 14.27 198,200 -0.12(-0.83%)
Sep 03, 2015 14.59 14.69 14.38 14.39 158,254 -0.14(-0.96%)
Sep 02, 2015 14.34 14.65 14.08 14.53 274,278 +0.29(+2.04%)
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.