FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
27.74 USD  -0.19 (-0.68%)
Official Closing Price  /  Updated: 4:28 PM EDT, Jul 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 24, 2011 25.27 25.75 24.49 24.91 56,305 -0.14(-0.58%)
May 23, 2011 26.09 26.44 24.30 25.05 246,425 -2.07(-7.63%)
May 20, 2011 26.69 27.63 26.17 27.12 126,887 +0.50(+1.88%)
May 19, 2011 26.79 27.29 26.50 26.62 38,496 +0.11(+0.41%)
May 18, 2011 25.65 26.79 25.65 26.51 79,234 +0.86(+3.35%)
May 17, 2011 25.00 25.66 24.66 25.65 87,919 +0.55(+2.19%)
May 16, 2011 26.07 26.31 25.01 25.10 124,794 -0.88(-3.39%)
May 13, 2011 27.00 27.47 25.98 25.98 170,945 -1.61(-5.84%)
May 12, 2011 29.90 29.91 27.40 27.59 204,215 -2.51(-8.34%)
May 11, 2011 30.88 30.95 30.04 30.10 111,974 -0.70(-2.27%)
May 10, 2011 30.28 30.82 29.50 30.80 41,837 +1.13(+3.81%)
May 09, 2011 29.90 30.26 29.49 29.67 36,520 -0.04(-0.13%)
May 06, 2011 29.00 29.76 28.71 29.71 33,296 +1.06(+3.70%)
May 05, 2011 29.10 29.69 28.59 28.65 55,188 -0.78(-2.65%)
May 04, 2011 29.20 29.55 28.19 29.43 135,267 +0.17(+0.58%)
May 03, 2011 30.04 30.49 29.07 29.26 105,623 -1.02(-3.37%)
May 02, 2011 29.87 31.98 29.80 30.28 171,801 -1.25(-3.96%)
Apr 29, 2011 32.64 32.81 30.93 31.53 67,737 -1.20(-3.67%)
Apr 28, 2011 32.31 33.27 32.31 32.73 56,694 +0.23(+0.71%)
Apr 27, 2011 32.24 32.88 31.63 32.50 106,371 +0.54(+1.69%)
Apr 26, 2011 32.58 32.93 31.88 31.96 58,635 -0.50(-1.54%)
Apr 25, 2011 32.50 32.60 32.25 32.46 63,420 +0.23(+0.71%)
Apr 21, 2011 32.36 32.82 31.93 32.23 134,932 -0.10(-0.31%)
Apr 20, 2011 33.60 34.22 31.70 32.33 192,533 -0.48(-1.46%)
Apr 19, 2011 30.17 32.86 30.08 32.81 213,990 +2.79(+9.30%)
Apr 18, 2011 30.80 31.00 29.83 30.02 178,644 -1.30(-4.15%)
Apr 15, 2011 32.45 33.70 30.80 31.32 215,018 -1.18(-3.63%)
Apr 14, 2011 29.48 32.69 29.29 32.50 250,826 +2.76(+9.28%)
Apr 13, 2011 29.39 30.00 29.10 29.74 28,604 +0.75(+2.59%)
Apr 12, 2011 29.57 29.66 28.85 28.99 57,706 -0.83(-2.78%)
Apr 11, 2011 30.87 30.87 29.17 29.82 74,286 -0.91(-2.96%)
Apr 08, 2011 31.35 31.54 30.71 30.73 83,343 -0.42(-1.35%)
Apr 07, 2011 31.55 31.70 31.11 31.15 77,183 -0.21(-0.67%)
Apr 06, 2011 30.86 31.97 30.44 31.36 142,767 +1.00(+3.30%)
Apr 05, 2011 30.28 30.69 29.60 30.36 53,724 +0.11(+0.36%)
Apr 04, 2011 30.24 32.98 30.20 30.25 300,748 -0.74(-2.39%)
Apr 01, 2011 29.50 31.44 29.26 30.99 292,554 +1.68(+5.73%)
Mar 31, 2011 29.38 29.50 28.30 29.31 177,086 +0.07(+0.24%)
Mar 30, 2011 27.68 29.50 27.68 29.24 170,698 +1.43(+5.14%)
Mar 29, 2011 26.91 28.25 26.88 27.81 186,102 +0.90(+3.34%)
Mar 28, 2011 27.00 27.16 26.33 26.91 80,746 +0.15(+0.56%)
Mar 25, 2011 26.07 27.00 26.07 26.76 101,109 +0.55(+2.10%)
Mar 24, 2011 25.80 26.21 25.80 26.21 124,044 +0.10(+0.38%)
Mar 23, 2011 26.11 26.38 25.73 26.11 113,548 -0.40(-1.51%)
Mar 22, 2011 25.80 26.79 25.80 26.51 86,324 +0.58(+2.24%)
Mar 21, 2011 25.80 26.49 25.45 25.93 85,421 +0.09(+0.35%)
Mar 18, 2011 25.40 26.44 25.16 25.84 104,049 +0.63(+2.50%)
Mar 17, 2011 24.94 25.36 24.47 25.21 93,762 +0.40(+1.61%)
Mar 16, 2011 25.07 25.31 24.80 24.81 167,887 -0.64(-2.51%)
Mar 15, 2011 25.25 25.83 25.01 25.45 40,118 -0.36(-1.39%)
Mar 14, 2011 26.35 27.00 25.53 25.81 132,614 -0.76(-2.84%)
Mar 11, 2011 25.37 26.75 25.30 26.57 134,339 +1.02(+3.97%)
Mar 10, 2011 25.89 26.32 25.34 25.55 163,174 -0.58(-2.20%)
Mar 09, 2011 25.86 26.44 25.51 26.12 80,129 +0.09(+0.36%)
Mar 08, 2011 26.46 26.46 25.71 26.03 103,823 -0.24(-0.93%)
Mar 07, 2011 26.92 27.40 26.05 26.27 175,886 -0.67(-2.47%)
Mar 04, 2011 26.39 27.23 26.20 26.94 62,829 +0.38(+1.43%)
Mar 03, 2011 26.20 26.96 26.00 26.56 136,075 -0.71(-2.60%)
Mar 02, 2011 26.80 27.54 26.32 27.27 110,049 +0.40(+1.49%)
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.