FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
21.60 USD  -0.39 (-1.77%)
Streaming Delayed Price  /  Updated: 11:33 AM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2017 32.90 34.35 32.60 34.10 497,415 +1.10(+3.33%)
Aug 30, 2017 32.50 33.00 32.15 33.00 373,533 +0.45(+1.38%)
Aug 29, 2017 31.30 33.00 31.05 32.55 611,419 +0.90(+2.84%)
Aug 28, 2017 30.50 31.75 30.35 31.65 391,101 +1.25(+4.11%)
Aug 25, 2017 30.95 31.35 30.20 30.40 302,754 -0.40(-1.30%)
Aug 24, 2017 30.10 30.95 29.60 30.80 845,205 +0.92(+3.10%)
Aug 23, 2017 30.65 30.65 29.80 29.88 557,535 -0.27(-0.91%)
Aug 22, 2017 30.60 30.65 29.95 30.15 1,394,722 -0.20(-0.66%)
Aug 21, 2017 30.25 31.00 30.05 30.35 254,057 +0.20(+0.66%)
Aug 18, 2017 30.15 31.05 30.05 30.15 217,074 -0.15(-0.50%)
Aug 17, 2017 30.10 31.05 30.00 30.30 433,520 +0.05(+0.17%)
Aug 16, 2017 30.50 31.85 29.95 30.25 302,054 +0.05(+0.17%)
Aug 15, 2017 30.40 31.55 29.92 30.20 429,267 -0.05(-0.17%)
Aug 14, 2017 30.25 32.25 30.15 30.25 895,759 +0.35(+1.17%)
Aug 11, 2017 28.00 29.95 27.65 29.90 715,871 +1.85(+6.60%)
Aug 10, 2017 30.90 31.60 27.35 28.05 1,542,851 -4.00(-12.48%)
Aug 09, 2017 32.85 33.95 31.48 32.05 717,977 -1.45(-4.33%)
Aug 08, 2017 33.85 34.00 33.05 33.50 394,570 -0.45(-1.33%)
Aug 07, 2017 33.20 33.95 32.85 33.95 270,877 +0.80(+2.41%)
Aug 04, 2017 33.20 33.55 32.80 33.15 311,317 -0.05(-0.15%)
Aug 03, 2017 32.75 32.75 32.35 33.20 250,598 +0.35(+1.07%)
Aug 02, 2017 32.45 33.10 31.40 32.85 396,203 +0.50(+1.55%)
Aug 01, 2017 32.65 33.00 32.15 32.35 248,315 -0.20(-0.61%)
Jul 31, 2017 32.80 33.45 32.35 32.55 561,650 -0.25(-0.76%)
Jul 28, 2017 33.20 33.50 32.50 32.80 423,362 -0.20(-0.61%)
Jul 27, 2017 35.40 35.45 32.44 33.00 901,661 -2.30(-6.52%)
Jul 26, 2017 34.25 36.15 34.15 35.30 764,323 +1.15(+3.37%)
Jul 25, 2017 33.00 34.45 32.60 34.15 432,940 +1.30(+3.96%)
Jul 24, 2017 33.05 33.10 32.50 32.85 267,481 -0.10(-0.30%)
Jul 21, 2017 33.45 33.60 32.78 32.95 438,682 -0.80(-2.37%)
Jul 20, 2017 33.00 34.15 33.00 33.75 568,638 +0.95(+2.90%)
Jul 19, 2017 31.30 32.90 29.60 32.80 1,226,206 +1.35(+4.29%)
Jul 18, 2017 30.80 31.70 30.58 31.45 256,561 +0.70(+2.28%)
Jul 17, 2017 31.60 31.90 30.40 30.75 370,860 -0.80(-2.54%)
Jul 14, 2017 31.65 32.05 31.42 31.55 324,605 -0.05(-0.16%)
Jul 13, 2017 33.40 33.62 31.55 31.60 357,467 -1.85(-5.53%)
Jul 12, 2017 33.25 33.45 32.72 33.45 177,833 +0.55(+1.67%)
Jul 11, 2017 32.05 33.25 31.90 32.90 373,986 +0.85(+2.65%)
Jul 10, 2017 32.30 32.70 31.75 32.05 272,155 -0.15(-0.47%)
Jul 07, 2017 32.25 32.55 32.00 32.20 340,172 +0.05(+0.16%)
Jul 06, 2017 32.45 32.45 31.95 32.15 141,388 -0.50(-1.53%)
Jul 05, 2017 32.20 32.70 31.65 32.65 325,742 +0.50(+1.56%)
Jul 03, 2017 33.55 33.75 31.65 32.15 441,467 -1.40(-4.17%)
Jun 30, 2017 33.15 33.60 32.70 33.55 234,372 +0.60(+1.82%)
Jun 29, 2017 33.20 33.35 32.00 32.95 422,097 -0.10(-0.30%)
Jun 28, 2017 32.55 33.35 32.40 33.05 399,597 +0.75(+2.32%)
Jun 27, 2017 33.50 33.50 32.09 32.30 853,439 -1.35(-4.01%)
Jun 26, 2017 33.60 34.10 33.20 33.65 470,766 +0.50(+1.51%)
Jun 23, 2017 31.75 33.25 31.75 33.15 379,332 +1.30(+4.08%)
Jun 22, 2017 32.00 32.25 31.70 31.85 232,920 -0.15(-0.47%)
Jun 21, 2017 30.45 32.10 30.23 32.00 298,204 +1.80(+5.96%)
Jun 20, 2017 32.00 32.00 30.00 30.20 555,735 -1.75(-5.48%)
Jun 19, 2017 30.60 32.25 30.60 31.95 476,891 +1.55(+5.10%)
Jun 16, 2017 30.00 30.60 29.55 30.40 527,534 +0.35(+1.16%)
Jun 15, 2017 30.05 30.45 29.75 30.05 279,316 -0.30(-0.99%)
Jun 14, 2017 30.30 31.60 30.15 30.35 553,173 +0.20(+0.66%)
Jun 13, 2017 29.70 30.45 29.42 30.15 436,393 +0.55(+1.86%)
Jun 12, 2017 29.85 30.25 28.65 29.60 457,785 -0.20(-0.67%)
Jun 09, 2017 30.15 31.00 29.60 29.80 724,046 -0.45(-1.49%)
Jun 08, 2017 30.10 30.45 29.40 30.25 572,129 +0.35(+1.17%)
Jun 07, 2017 31.40 31.70 29.08 29.90 1,559,065 -1.30(-4.17%)
Jun 06, 2017 30.85 31.60 30.10 31.20 454,364 +0.20(+0.65%)
Jun 05, 2017 31.45 31.50 30.50 31.00 385,577 -0.45(-1.43%)
Jun 02, 2017 32.20 32.45 31.35 31.45 786,524 -0.60(-1.87%)
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.