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 (%)
Feb 27, 2015 23.98 24.37 23.43 23.53 246,553 -0.54(-2.24%)
Feb 26, 2015 24.41 24.93 23.90 24.07 99,028 -0.36(-1.47%)
Feb 25, 2015 24.29 24.56 23.77 24.43 520,613 +0.23(+0.95%)
Feb 24, 2015 24.52 24.92 23.95 24.20 329,197 -0.22(-0.90%)
Feb 23, 2015 25.02 25.03 24.00 24.42 155,749 -0.60(-2.40%)
Feb 20, 2015 25.07 25.14 24.85 25.02 252,928 -0.15(-0.60%)
Feb 19, 2015 25.18 25.70 25.04 25.17 223,165 -0.02(-0.08%)
Feb 18, 2015 24.56 25.46 24.39 25.19 146,587 +0.47(+1.90%)
Feb 17, 2015 24.53 24.79 23.76 24.72 123,480 +0.17(+0.69%)
Feb 13, 2015 24.52 24.55 24.55 24.55 113,900 +0.09(+0.37%)
Feb 12, 2015 24.67 24.85 24.01 24.46 268,409 +0.32(+1.33%)
Feb 11, 2015 24.31 24.69 24.02 24.14 195,534 -0.22(-0.90%)
Feb 10, 2015 25.00 25.00 24.20 24.36 97,745 -0.29(-1.18%)
Feb 09, 2015 24.71 25.22 24.50 24.65 441,949 -0.10(-0.40%)
Feb 06, 2015 24.40 24.83 24.35 24.75 90,172 +0.25(+1.02%)
Feb 05, 2015 24.87 25.05 24.23 24.50 163,194 -0.29(-1.17%)
Feb 04, 2015 25.46 25.46 24.71 24.79 152,450 -0.82(-3.20%)
Feb 03, 2015 24.80 26.05 24.58 25.61 264,338 +0.74(+2.98%)
Feb 02, 2015 24.94 25.40 24.22 24.87 310,610 +0.02(+0.08%)
Jan 30, 2015 23.96 25.88 23.81 24.85 605,300 +0.55(+2.24%)
Jan 29, 2015 25.96 26.08 23.35 24.30 780,864 -2.57(-9.58%)
Jan 28, 2015 27.48 27.66 26.24 26.88 241,377 -0.54(-1.97%)
Jan 27, 2015 26.94 27.47 26.94 27.42 141,656 +0.02(+0.07%)
Jan 26, 2015 26.83 27.92 26.61 27.40 229,551 +0.40(+1.48%)
Jan 23, 2015 26.88 27.13 26.29 27.00 167,023 -0.06(-0.22%)
Jan 22, 2015 26.24 27.15 25.69 27.06 90,511 +1.01(+3.88%)
Jan 21, 2015 26.38 26.66 25.82 26.05 68,709 -0.39(-1.48%)
Jan 20, 2015 26.77 27.41 26.38 26.44 218,453 -0.29(-1.08%)
Jan 16, 2015 25.58 26.73 26.73 26.73 91,500 +1.17(+4.58%)
Jan 15, 2015 26.77 26.77 25.25 25.56 115,933 -1.15(-4.31%)
Jan 14, 2015 25.55 26.77 25.55 26.71 110,051 +0.72(+2.77%)
Jan 13, 2015 27.29 28.19 25.68 25.99 566,347 -0.72(-2.70%)
Jan 12, 2015 26.75 26.95 26.50 26.71 130,788 -0.06(-0.22%)
Jan 09, 2015 26.76 26.97 26.48 26.77 105,476 -0.13(-0.48%)
Jan 08, 2015 27.10 27.10 25.87 26.90 111,390 +1.22(+4.75%)
Jan 07, 2015 25.93 26.31 25.48 25.68 85,630 +0.17(+0.67%)
Jan 06, 2015 26.75 27.26 25.00 25.51 139,989 -1.23(-4.60%)
Jan 05, 2015 27.12 27.64 26.40 26.74 211,818 -0.44(-1.62%)
Jan 02, 2015 26.21 27.28 25.82 27.18 145,000 +1.19(+4.58%)
Dec 31, 2014 25.41 25.99 25.99 25.99 446,100 +0.64(+2.52%)
Dec 30, 2014 26.08 26.42 25.32 25.35 196,907 -0.84(-3.21%)
Dec 29, 2014 26.83 26.83 25.90 26.19 136,694 -0.58(-2.17%)
Dec 26, 2014 26.97 27.05 26.71 26.77 66,204 -0.12(-0.45%)
Dec 24, 2014 27.32 26.89 26.89 26.89 65,900 -0.42(-1.54%)
Dec 23, 2014 27.87 27.90 26.98 27.31 129,285 -0.34(-1.23%)
Dec 22, 2014 27.77 28.01 27.59 27.65 79,710 -0.11(-0.40%)
Dec 19, 2014 27.86 28.18 27.57 27.76 219,468 -0.08(-0.29%)
Dec 18, 2014 28.19 28.25 27.34 27.84 258,274 +0.18(+0.65%)
Dec 17, 2014 26.12 27.80 25.96 27.66 229,211 +1.59(+6.10%)
Dec 16, 2014 26.74 27.36 26.00 26.07 224,859 -0.83(-3.09%)
Dec 15, 2014 27.36 27.78 26.29 26.90 180,273 -0.45(-1.65%)
Dec 12, 2014 27.23 27.95 27.07 27.35 158,833 -0.17(-0.62%)
Dec 11, 2014 27.35 27.91 27.21 27.52 230,879 +0.12(+0.44%)
Dec 10, 2014 28.66 28.84 27.23 27.40 199,539 -1.06(-3.72%)
Dec 09, 2014 27.88 29.00 27.75 28.46 219,326 -0.02(-0.07%)
Dec 08, 2014 29.10 29.33 27.97 28.48 225,084 -0.65(-2.23%)
Dec 05, 2014 29.27 29.41 28.94 29.13 164,331 +0.09(+0.31%)
Dec 04, 2014 28.42 29.18 28.26 29.04 235,014 +0.65(+2.29%)
Dec 03, 2014 28.50 28.81 27.44 28.39 435,662 -0.20(-0.70%)
Dec 02, 2014 28.21 28.90 27.86 28.59 183,727 +0.56(+2.00%)
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.