FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
21.43 USD  +0.21 (+0.99%)
Official Closing Price  /  Updated: 4:32 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2017 34.00 34.83 33.85 34.60 234,681 +0.65(+1.91%)
Mar 30, 2017 34.95 35.05 33.80 33.95 298,225 -1.15(-3.28%)
Mar 29, 2017 35.50 35.80 35.00 35.10 266,142 -0.50(-1.40%)
Mar 28, 2017 35.75 36.40 35.45 35.60 339,648 -0.25(-0.70%)
Mar 27, 2017 36.25 36.45 35.65 35.85 279,154 -0.75(-2.05%)
Mar 24, 2017 36.60 36.95 35.70 36.60 352,083 -0.05(-0.14%)
Mar 23, 2017 34.45 37.35 34.35 36.65 481,669 +2.25(+6.54%)
Mar 22, 2017 34.80 34.80 34.05 34.40 402,512 -0.35(-1.01%)
Mar 21, 2017 35.70 36.05 34.45 34.75 554,132 -0.90(-2.52%)
Mar 20, 2017 35.75 36.20 35.15 35.65 311,012 -0.05(-0.14%)
Mar 17, 2017 35.00 36.85 34.90 35.70 1,261,525 +0.75(+2.15%)
Mar 16, 2017 34.50 35.00 33.65 34.95 562,135 +0.90(+2.64%)
Mar 15, 2017 33.25 34.15 33.17 34.05 921,306 +1.05(+3.18%)
Mar 14, 2017 32.40 33.15 32.15 33.00 1,214,539 +0.65(+2.01%)
Mar 13, 2017 31.60 32.45 31.52 32.35 724,508 +0.70(+2.21%)
Mar 10, 2017 31.65 32.25 31.45 31.65 300,881 +0.15(+0.48%)
Mar 09, 2017 30.85 32.25 30.85 31.50 880,591 +0.75(+2.44%)
Mar 08, 2017 31.15 31.55 30.60 30.75 276,345 -0.35(-1.13%)
Mar 07, 2017 31.25 31.45 30.90 31.10 260,182 -0.15(-0.48%)
Mar 06, 2017 31.50 31.90 31.05 31.25 301,043 -0.45(-1.42%)
Mar 03, 2017 32.00 32.25 31.60 31.70 308,792 -0.35(-1.09%)
Mar 02, 2017 32.65 33.05 31.95 32.05 204,384 -0.65(-1.99%)
Mar 01, 2017 32.75 33.15 32.45 32.70 349,277 +0.10(+0.31%)
Feb 28, 2017 32.60 33.15 32.45 32.60 365,732 -0.08(-0.23%)
Feb 27, 2017 31.60 32.85 31.60 32.67 635,536 +0.88(+2.75%)
Feb 24, 2017 31.85 32.20 31.65 31.80 384,914 -0.20(-0.63%)
Feb 23, 2017 32.95 33.00 31.90 32.00 309,816 -0.80(-2.44%)
Feb 22, 2017 32.50 33.15 32.50 32.80 316,831 +0.25(+0.77%)
Feb 21, 2017 33.45 33.65 32.45 32.55 256,031 -1.25(-3.70%)
Feb 17, 2017 33.80 33.80 33.80 0 +0.10(+0.30%)
Feb 16, 2017 34.05 34.50 33.52 33.70 169,915 -0.25(-0.74%)
Feb 15, 2017 33.90 34.03 33.55 33.95 207,064 +0.25(+0.74%)
Feb 14, 2017 33.45 34.08 33.40 33.70 443,830 -0.15(-0.44%)
Feb 13, 2017 33.75 34.10 33.20 33.85 396,278 +0.30(+0.89%)
Feb 10, 2017 34.70 34.80 33.50 33.55 229,781 -0.90(-2.61%)
Feb 09, 2017 34.00 34.60 34.00 34.45 435,438 +0.45(+1.32%)
Feb 08, 2017 33.90 34.15 33.55 34.00 373,233 +0.20(+0.59%)
Feb 07, 2017 33.10 34.40 33.08 33.80 647,624 +0.00(+0.00%)
Feb 06, 2017 34.30 34.30 33.55 33.80 544,359 -0.70(-2.03%)
Feb 03, 2017 34.30 35.15 33.80 34.50 625,173 -0.60(-1.71%)
Feb 02, 2017 36.60 36.65 34.50 35.10 610,348 -1.45(-3.97%)
Feb 01, 2017 33.45 36.60 33.45 36.55 588,305 +3.15(+9.43%)
Jan 31, 2017 32.45 34.20 30.10 33.40 597,802 +0.70(+2.14%)
Jan 30, 2017 32.70 32.80 31.75 32.70 313,875 +0.05(+0.15%)
Jan 27, 2017 32.85 33.05 32.42 32.65 244,692 -0.40(-1.21%)
Jan 26, 2017 32.80 33.12 32.15 33.05 1,314,508 +0.15(+0.46%)
Jan 25, 2017 31.75 33.75 31.50 32.90 1,322,481 +1.40(+4.44%)
Jan 24, 2017 31.05 31.80 30.30 31.50 504,518 +0.50(+1.61%)
Jan 23, 2017 30.00 31.15 29.75 31.00 595,480 +0.98(+3.25%)
Jan 20, 2017 29.05 30.10 29.00 30.02 520,394 +1.02(+3.53%)
Jan 19, 2017 28.85 29.05 28.40 29.00 393,798 +0.30(+1.05%)
Jan 18, 2017 28.55 28.80 27.80 28.70 397,862 +0.30(+1.06%)
Jan 17, 2017 27.45 28.45 27.35 28.40 202,195 +0.90(+3.27%)
Jan 13, 2017 27.50 27.50 27.50 0 +0.90(+3.38%)
Jan 12, 2017 27.00 27.05 26.35 26.60 722,297 -0.40(-1.48%)
Jan 11, 2017 26.15 27.08 26.15 27.00 366,642 +0.85(+3.25%)
Jan 10, 2017 25.85 26.20 25.70 26.15 212,314 +0.35(+1.36%)
Jan 09, 2017 25.75 26.00 25.65 25.80 133,770 +0.10(+0.39%)
Jan 06, 2017 25.55 25.85 25.20 25.70 256,185 +0.25(+0.98%)
Jan 05, 2017 24.10 25.90 24.10 25.45 275,152 +1.30(+5.38%)
Jan 04, 2017 22.85 24.20 22.85 24.15 360,387 +1.35(+5.92%)
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.