FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
27.65 USD  +0.04 (+0.14%)
Official Closing Price  /  Updated: 4:07 PM EDT, Jul 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2019 23.62 23.73 23.24 23.50 221,000 -0.39(-1.63%)
May 30, 2019 24.11 24.35 23.39 23.89 160,260 -0.21(-0.87%)
May 29, 2019 24.07 24.17 23.34 24.10 196,884 -0.35(-1.43%)
May 28, 2019 24.12 24.64 23.98 24.45 177,555 +0.44(+1.83%)
May 24, 2019 24.33 24.60 23.84 24.01 120,100 -0.12(-0.50%)
May 23, 2019 23.45 24.26 23.42 24.13 228,216 +0.28(+1.17%)
May 22, 2019 24.12 24.40 23.79 23.85 384,842 -0.48(-1.97%)
May 21, 2019 23.88 24.80 23.83 24.33 210,450 +0.83(+3.53%)
May 20, 2019 23.23 23.86 23.15 23.50 594,705 +0.10(+0.43%)
May 17, 2019 24.11 24.38 23.08 23.40 274,800 -0.60(-2.50%)
May 16, 2019 25.16 25.24 23.92 24.00 379,369 +0.55(+2.35%)
May 15, 2019 23.18 23.98 22.73 23.45 268,669 +0.27(+1.16%)
May 14, 2019 22.85 23.30 22.63 23.18 181,203 +0.52(+2.29%)
May 13, 2019 22.91 23.18 22.60 22.66 300,498 -0.84(-3.57%)
May 10, 2019 23.83 24.05 23.45 23.50 243,400 -0.40(-1.67%)
May 09, 2019 24.25 24.39 23.75 23.90 228,837 -0.46(-1.89%)
May 08, 2019 24.58 24.76 24.31 24.36 183,047 -0.45(-1.81%)
May 07, 2019 25.01 25.27 24.50 24.81 157,472 -0.62(-2.44%)
May 06, 2019 25.31 25.70 24.79 25.43 150,978 -0.62(-2.38%)
May 03, 2019 26.01 26.23 25.85 26.05 85,100 +0.34(+1.32%)
May 02, 2019 25.97 26.13 25.01 25.71 248,888 -0.23(-0.89%)
May 01, 2019 25.19 27.25 25.11 25.94 355,596 +0.73(+2.90%)
Apr 30, 2019 27.00 27.00 24.74 25.21 1,148,178 -3.70(-12.80%)
Apr 29, 2019 28.56 29.12 28.35 28.91 236,107 +0.44(+1.55%)
Apr 26, 2019 28.99 28.99 25.90 28.47 700,700 +2.11(+8.00%)
Apr 25, 2019 25.74 26.48 25.68 26.36 146,579 +0.51(+1.97%)
Apr 24, 2019 25.66 26.13 25.56 25.85 252,864 -0.11(-0.42%)
Apr 23, 2019 25.79 25.97 25.41 25.96 176,398 +0.01(+0.04%)
Apr 22, 2019 25.95 26.21 25.16 25.95 239,696 -0.05(-0.19%)
Apr 18, 2019 26.59 26.59 25.79 26.00 265,100 -0.65(-2.44%)
Apr 17, 2019 27.25 27.25 26.11 26.65 350,360 -0.22(-0.82%)
Apr 16, 2019 26.17 27.16 26.17 26.87 471,791 +0.80(+3.07%)
Apr 15, 2019 25.97 26.50 25.91 26.07 210,199 -0.06(-0.23%)
Apr 12, 2019 26.63 26.78 26.00 26.13 192,200 -0.01(-0.04%)
Apr 11, 2019 26.38 26.64 26.09 26.14 95,125 -0.14(-0.53%)
Apr 10, 2019 26.09 26.98 26.09 26.28 163,560 +0.26(+1.00%)
Apr 09, 2019 25.94 26.39 25.45 26.02 228,263 -0.35(-1.33%)
Apr 08, 2019 26.34 26.83 26.04 26.37 170,631 -0.25(-0.94%)
Apr 05, 2019 26.76 26.78 26.32 26.62 118,300 -0.15(-0.56%)
Apr 04, 2019 27.37 27.66 26.39 26.77 160,283 -0.61(-2.23%)
Apr 03, 2019 28.27 28.50 26.98 27.38 230,249 -0.52(-1.86%)
Apr 02, 2019 27.61 28.12 27.61 27.90 375,299 +0.33(+1.20%)
Apr 01, 2019 27.60 27.83 27.38 27.57 266,528 -0.03(-0.11%)
Mar 29, 2019 26.92 27.73 26.89 27.60 203,300 +0.85(+3.18%)
Mar 28, 2019 26.56 27.07 26.46 26.75 119,470 +0.20(+0.75%)
Mar 27, 2019 25.95 26.88 25.95 26.55 264,805 +0.60(+2.31%)
Mar 26, 2019 25.47 26.08 25.33 25.95 239,956 +0.81(+3.22%)
Mar 25, 2019 25.16 25.34 24.46 25.14 508,363 -0.22(-0.87%)
Mar 22, 2019 27.05 27.26 25.27 25.36 304,000 -1.79(-6.59%)
Mar 21, 2019 27.08 27.75 26.90 27.15 369,649 -0.13(-0.48%)
Mar 20, 2019 28.00 28.07 26.82 27.28 289,288 -0.80(-2.85%)
Mar 19, 2019 28.49 28.62 27.92 28.08 175,509 -0.40(-1.40%)
Mar 18, 2019 28.97 29.27 28.43 28.48 217,527 -0.47(-1.62%)
Mar 15, 2019 29.53 29.80 28.81 28.95 290,000 -0.45(-1.53%)
Mar 14, 2019 29.84 30.15 29.32 29.40 240,868 -0.44(-1.47%)
Mar 13, 2019 30.10 30.74 29.34 29.84 350,059 -0.34(-1.13%)
Mar 12, 2019 31.84 31.87 29.81 30.18 649,595 -1.43(-4.52%)
Mar 11, 2019 31.04 31.67 31.00 31.61 159,477 +0.75(+2.43%)
Mar 08, 2019 30.80 30.93 30.18 30.86 197,700 -0.24(-0.77%)
Mar 07, 2019 31.94 31.94 30.75 31.10 367,583 -0.87(-2.72%)
Mar 06, 2019 30.91 32.30 30.80 31.97 682,785 +1.17(+3.80%)
Mar 05, 2019 29.23 31.23 29.23 30.80 414,999 +1.71(+5.88%)
Mar 04, 2019 28.99 29.45 28.87 29.09 428,194 +0.13(+0.45%)
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.