FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
22.85 USD  -0.32 (-1.38%)
Streaming Delayed Price  /  Updated: 3:53 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2018 31.65 31.73 30.00 31.25 341,361 -0.25(-0.79%)
Feb 27, 2018 30.45 31.65 30.20 31.50 491,934 +1.55(+5.18%)
Feb 26, 2018 29.85 30.33 29.65 29.95 315,437 -0.10(-0.33%)
Feb 23, 2018 30.00 30.25 28.75 30.05 204,338 +0.25(+0.84%)
Feb 22, 2018 29.95 30.10 29.35 29.80 326,140 -0.15(-0.50%)
Feb 21, 2018 29.20 30.15 29.20 29.95 384,849 +0.85(+2.92%)
Feb 20, 2018 28.05 29.40 28.05 29.10 246,395 +0.80(+2.83%)
Feb 16, 2018 28.30 28.30 28.30 0 -0.20(-0.70%)
Feb 15, 2018 28.30 28.83 27.60 28.50 511,497 +0.30(+1.06%)
Feb 14, 2018 28.75 29.00 27.60 28.20 402,843 -0.80(-2.76%)
Feb 13, 2018 29.85 29.90 28.80 29.00 261,059 -0.90(-3.01%)
Feb 12, 2018 29.50 30.45 29.45 29.90 476,586 +0.65(+2.22%)
Feb 09, 2018 32.70 33.55 29.23 29.25 562,193 -3.55(-10.82%)
Feb 08, 2018 32.00 34.15 30.65 32.80 990,654 +1.65(+5.30%)
Feb 07, 2018 30.40 31.20 30.40 31.15 475,663 +0.60(+1.96%)
Feb 06, 2018 29.30 30.75 28.47 30.55 476,971 +0.25(+0.83%)
Feb 05, 2018 30.45 31.05 30.25 30.30 389,891 -0.35(-1.14%)
Feb 02, 2018 30.80 31.32 29.70 30.65 638,259 -0.20(-0.65%)
Feb 01, 2018 30.60 31.65 30.35 30.85 418,850 +0.25(+0.82%)
Jan 31, 2018 30.95 31.20 30.50 30.60 228,046 -0.30(-0.97%)
Jan 30, 2018 30.30 31.40 30.20 30.90 287,060 +0.40(+1.31%)
Jan 29, 2018 31.15 31.45 30.45 30.50 261,109 -0.75(-2.40%)
Jan 26, 2018 31.15 31.70 31.15 31.25 190,196 +0.20(+0.64%)
Jan 25, 2018 31.30 31.35 30.65 31.05 295,784 -0.05(-0.16%)
Jan 24, 2018 30.60 31.80 30.25 31.10 223,991 +0.85(+2.81%)
Jan 23, 2018 30.80 31.25 29.85 30.25 278,551 -0.55(-1.79%)
Jan 22, 2018 32.10 32.30 30.55 30.80 265,282 -1.00(-3.14%)
Jan 19, 2018 31.50 32.00 31.40 31.80 243,257 +0.60(+1.92%)
Jan 18, 2018 31.45 31.45 31.05 31.20 90,504 -0.25(-0.79%)
Jan 17, 2018 32.00 32.40 31.35 31.45 125,617 -0.50(-1.56%)
Jan 16, 2018 31.85 32.80 31.85 31.95 255,907 +0.10(+0.31%)
Jan 12, 2018 31.85 31.85 31.85 0 +0.05(+0.16%)
Jan 11, 2018 31.85 32.30 30.70 31.80 164,169 -0.05(-0.16%)
Jan 10, 2018 32.20 32.20 31.30 31.85 191,552 -0.35(-1.09%)
Jan 09, 2018 31.60 32.65 31.55 32.20 289,510 +0.65(+2.06%)
Jan 08, 2018 30.60 31.60 30.45 31.55 225,577 +0.90(+2.94%)
Jan 05, 2018 29.55 30.75 29.15 30.65 216,869 +1.30(+4.43%)
Jan 04, 2018 30.75 30.80 28.60 29.35 425,812 -1.45(-4.71%)
Jan 03, 2018 31.35 31.45 30.50 30.80 298,229 -0.35(-1.12%)
Jan 02, 2018 30.00 31.30 29.95 31.15 338,831 +1.30(+4.36%)
Dec 29, 2017 29.85 29.85 29.85 0 -0.15(-0.50%)
Dec 28, 2017 29.85 30.10 29.55 30.00 129,734 +0.25(+0.84%)
Dec 27, 2017 29.85 30.30 29.50 29.75 215,303 -0.05(-0.17%)
Dec 26, 2017 29.90 30.05 29.45 29.80 135,622 -0.15(-0.50%)
Dec 22, 2017 29.80 30.05 29.75 29.95 91,377 +0.00(+0.00%)
Dec 21, 2017 29.05 30.05 28.95 29.95 271,193 +0.95(+3.28%)
Dec 20, 2017 29.55 29.85 28.95 29.00 258,930 -0.55(-1.86%)
Dec 19, 2017 29.95 30.05 29.45 29.55 122,756 -0.30(-1.01%)
Dec 18, 2017 30.25 30.25 29.20 29.85 375,988 -0.50(-1.65%)
Dec 15, 2017 30.60 30.65 29.80 30.35 362,448 -0.25(-0.82%)
Dec 14, 2017 30.05 30.75 29.95 30.60 245,149 +0.70(+2.34%)
Dec 13, 2017 29.70 30.14 29.65 29.90 350,313 +0.25(+0.84%)
Dec 12, 2017 29.25 30.00 29.08 29.65 184,859 +0.27(+0.94%)
Dec 11, 2017 29.00 29.50 28.55 29.38 207,770 +0.52(+1.82%)
Dec 08, 2017 29.25 29.70 28.80 28.85 288,680 +0.00(+0.00%)
Dec 07, 2017 28.90 29.05 28.50 28.85 132,644 +0.00(+0.00%)
Dec 06, 2017 28.90 29.20 28.45 28.85 172,231 -0.20(-0.69%)
Dec 05, 2017 28.25 30.00 27.95 29.05 355,593 +0.70(+2.47%)
Dec 04, 2017 29.00 29.00 26.65 28.35 508,811 -0.30(-1.05%)
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.