FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
21.99 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:15 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2015 22.35 22.48 21.91 21.96 191,472 -0.58(-2.57%)
Mar 30, 2015 22.61 22.69 22.13 22.54 67,989 +0.19(+0.85%)
Mar 27, 2015 22.48 22.77 22.32 22.35 161,320 -0.10(-0.45%)
Mar 26, 2015 23.02 23.39 22.43 22.45 164,137 -0.59(-2.56%)
Mar 25, 2015 23.57 23.59 22.84 23.04 292,773 -0.49(-2.08%)
Mar 24, 2015 22.95 23.78 22.95 23.53 130,035 +0.56(+2.44%)
Mar 23, 2015 22.96 23.24 22.83 22.97 243,569 -0.05(-0.22%)
Mar 20, 2015 23.25 23.34 22.77 23.02 323,994 -0.15(-0.65%)
Mar 19, 2015 22.39 23.36 22.36 23.17 246,868 +0.64(+2.84%)
Mar 18, 2015 21.73 22.60 21.68 22.53 241,784 +0.80(+3.68%)
Mar 17, 2015 21.21 22.06 21.05 21.73 211,923 +0.46(+2.16%)
Mar 16, 2015 20.86 21.37 20.68 21.27 91,876 +0.56(+2.70%)
Mar 13, 2015 20.64 20.88 20.56 20.71 78,971 -0.08(-0.38%)
Mar 12, 2015 21.57 21.71 20.72 20.79 271,344 -0.64(-2.99%)
Mar 11, 2015 22.11 22.12 21.42 21.43 61,596 -0.56(-2.55%)
Mar 10, 2015 21.92 22.41 21.80 21.99 136,798 -0.20(-0.90%)
Mar 09, 2015 21.68 22.43 21.41 22.19 241,684 +0.66(+3.07%)
Mar 06, 2015 22.03 22.03 21.27 21.53 204,264 -0.64(-2.89%)
Mar 05, 2015 22.33 22.40 21.95 22.17 114,654 -0.18(-0.81%)
Mar 04, 2015 22.26 22.68 22.21 22.35 235,141 -0.03(-0.13%)
Mar 03, 2015 23.13 23.13 22.41 22.38 221,715 -0.94(-4.03%)
Mar 02, 2015 23.44 24.08 23.15 23.32 331,121 -0.21(-0.89%)
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%)
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.