FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
24.20 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:11 PM EDT, Sep 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2015 20.03 20.14 19.65 19.68 134,718 -0.14(-0.71%)
Jun 29, 2015 19.71 20.06 19.51 19.82 390,607 -0.05(-0.25%)
Jun 26, 2015 20.44 20.44 19.86 19.87 139,315 -0.55(-2.69%)
Jun 25, 2015 20.47 20.54 20.31 20.42 292,463 -0.05(-0.24%)
Jun 24, 2015 20.74 20.91 20.29 20.47 281,649 -0.26(-1.25%)
Jun 23, 2015 20.29 20.84 19.85 20.73 277,324 +0.50(+2.47%)
Jun 22, 2015 19.57 20.49 19.46 20.23 280,432 +0.86(+4.44%)
Jun 19, 2015 19.07 19.42 18.98 19.37 704,762 +0.23(+1.20%)
Jun 18, 2015 19.02 19.53 18.99 19.14 275,037 -0.03(-0.16%)
Jun 17, 2015 19.35 19.49 18.97 19.17 215,013 -0.19(-0.98%)
Jun 16, 2015 19.56 19.64 19.04 19.36 244,146 +0.22(+1.15%)
Jun 15, 2015 18.81 19.18 18.81 19.14 138,500 +0.11(+0.58%)
Jun 12, 2015 19.26 19.39 19.02 19.03 54,718 -0.26(-1.35%)
Jun 11, 2015 19.01 19.32 18.93 19.29 278,712 +0.32(+1.69%)
Jun 10, 2015 19.17 19.20 18.92 18.97 138,976 -0.13(-0.68%)
Jun 09, 2015 19.26 19.27 18.91 19.10 177,840 -0.13(-0.68%)
Jun 08, 2015 19.27 19.41 19.03 19.23 162,570 -0.04(-0.21%)
Jun 05, 2015 19.13 19.31 18.96 19.27 108,014 +0.01(+0.05%)
Jun 04, 2015 19.42 19.46 18.93 19.26 288,906 -0.23(-1.18%)
Jun 03, 2015 19.35 19.59 19.02 19.49 142,055 +0.09(+0.46%)
Jun 02, 2015 19.36 19.59 19.36 19.40 305,345 -0.13(-0.67%)
Jun 01, 2015 19.59 19.64 19.43 19.53 361,376 +0.13(+0.67%)
May 29, 2015 19.63 19.69 19.13 19.40 441,795 -0.23(-1.17%)
May 28, 2015 19.76 19.80 19.30 19.63 239,540 -0.26(-1.31%)
May 27, 2015 19.90 20.08 19.72 19.89 609,594 +0.15(+0.76%)
May 26, 2015 19.72 19.74 19.36 19.74 598,837 -0.11(-0.55%)
May 22, 2015 19.07 19.85 19.85 19.85 1,138,600 +0.67(+3.49%)
May 21, 2015 18.52 19.37 18.40 19.18 452,125 +0.69(+3.73%)
May 20, 2015 18.76 18.77 18.34 18.49 586,496 -0.18(-0.96%)
May 19, 2015 18.50 18.88 18.42 18.67 846,496 +0.16(+0.86%)
May 18, 2015 17.94 18.56 17.93 18.51 866,827 +0.58(+3.23%)
May 15, 2015 19.99 20.38 17.81 17.93 1,520,167 -2.14(-10.66%)
May 14, 2015 24.04 24.04 20.06 20.07 1,653,430 -3.17(-13.64%)
May 13, 2015 22.85 23.29 22.65 23.24 529,789 +0.55(+2.42%)
May 12, 2015 21.88 22.77 21.71 22.69 328,196 +0.66(+3.00%)
May 11, 2015 22.20 22.21 21.91 22.03 302,584 -0.05(-0.23%)
May 08, 2015 22.00 22.34 21.66 22.08 103,229 +0.15(+0.68%)
May 07, 2015 21.56 22.34 21.56 21.93 304,070 +0.19(+0.87%)
May 06, 2015 21.97 21.97 21.41 21.74 289,571 -0.11(-0.50%)
May 05, 2015 21.31 21.94 21.31 21.85 184,465 +0.43(+2.01%)
May 04, 2015 21.28 21.55 20.83 21.42 249,999 +0.12(+0.56%)
May 01, 2015 21.32 21.61 20.92 21.30 413,220 +0.12(+0.57%)
Apr 30, 2015 21.88 22.06 21.13 21.18 256,404 -0.79(-3.60%)
Apr 29, 2015 22.45 22.69 21.71 21.97 176,457 -0.66(-2.92%)
Apr 28, 2015 22.97 23.10 22.39 22.63 171,409 -0.25(-1.09%)
Apr 27, 2015 23.58 23.58 22.80 22.88 176,576 -0.57(-2.43%)
Apr 24, 2015 23.58 23.59 22.95 23.45 158,727 -0.18(-0.76%)
Apr 23, 2015 23.87 23.96 23.27 23.63 213,550 -0.24(-1.01%)
Apr 22, 2015 23.56 23.96 23.26 23.87 143,409 +0.33(+1.40%)
Apr 21, 2015 22.28 23.62 22.18 23.54 183,966 +1.33(+5.99%)
Apr 20, 2015 22.51 22.69 22.03 22.21 184,722 -0.20(-0.89%)
Apr 17, 2015 22.27 22.49 21.44 22.41 233,847 -0.09(-0.40%)
Apr 16, 2015 22.72 22.77 22.20 22.50 475,308 -0.30(-1.32%)
Apr 15, 2015 23.12 23.12 22.79 22.80 118,410 -0.14(-0.61%)
Apr 14, 2015 23.09 23.43 22.14 22.94 246,560 -0.06(-0.26%)
Apr 13, 2015 23.40 23.51 22.78 23.00 242,400 -0.36(-1.54%)
Apr 10, 2015 22.47 23.50 22.43 23.36 132,551 +0.87(+3.87%)
Apr 09, 2015 23.09 23.15 22.12 22.49 477,099 -0.47(-2.05%)
Apr 08, 2015 22.00 22.99 21.77 22.96 618,732 +0.99(+4.51%)
Apr 07, 2015 21.98 22.18 21.80 21.97 116,719 -0.13(-0.59%)
Apr 06, 2015 21.98 22.29 21.98 22.10 138,978 +0.06(+0.27%)
Apr 02, 2015 22.17 22.04 22.04 22.04 230,800 -0.15(-0.68%)
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.