FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
22.87 USD  -0.30 (-1.29%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2019 22.97 23.03 22.54 22.69 227,585 -0.23(-1.00%)
Sep 27, 2019 23.73 23.94 22.86 22.92 152,300 -0.73(-3.09%)
Sep 26, 2019 23.37 23.70 23.22 23.65 210,014 +0.30(+1.28%)
Sep 25, 2019 23.29 23.50 22.86 23.35 222,982 +0.12(+0.52%)
Sep 24, 2019 24.00 24.28 23.14 23.23 284,579 -0.61(-2.56%)
Sep 23, 2019 24.30 25.18 23.81 23.84 548,953 -0.45(-1.85%)
Sep 20, 2019 23.80 24.46 23.61 24.29 345,900 +0.67(+2.84%)
Sep 19, 2019 24.10 24.16 23.59 23.62 82,967 -0.58(-2.40%)
Sep 18, 2019 24.50 24.61 23.93 24.20 110,120 -0.22(-0.90%)
Sep 17, 2019 24.00 24.45 23.90 24.42 68,782 +0.37(+1.54%)
Sep 16, 2019 23.62 24.14 23.56 24.05 121,144 +0.38(+1.61%)
Sep 13, 2019 24.05 24.05 23.52 23.67 135,700 -0.25(-1.05%)
Sep 12, 2019 24.57 24.61 23.88 23.92 189,148 -0.58(-2.37%)
Sep 11, 2019 23.96 24.68 23.89 24.50 161,626 +0.49(+2.04%)
Sep 10, 2019 23.24 24.31 23.18 24.01 114,555 +0.63(+2.69%)
Sep 09, 2019 23.87 24.16 23.19 23.38 119,799 -0.44(-1.85%)
Sep 06, 2019 23.46 24.21 23.36 23.82 254,200 +0.28(+1.19%)
Sep 05, 2019 23.26 23.85 22.95 23.54 222,980 +0.47(+2.04%)
Sep 04, 2019 22.97 23.19 22.62 23.07 278,236 +0.33(+1.45%)
Sep 03, 2019 22.77 23.22 22.63 22.74 220,151 -0.23(-1.00%)
Aug 30, 2019 23.00 23.28 22.93 22.97 181,900 +0.22(+0.97%)
Aug 29, 2019 22.99 23.55 22.63 22.75 186,854 +0.19(+0.84%)
Aug 28, 2019 22.91 22.91 22.26 22.56 172,328 +0.00(+0.00%)
Aug 27, 2019 22.74 23.02 22.53 22.56 184,641 -0.08(-0.35%)
Aug 26, 2019 22.47 22.77 22.34 22.64 110,509 +0.43(+1.94%)
Aug 23, 2019 22.57 22.86 22.16 22.21 183,100 -0.59(-2.59%)
Aug 22, 2019 23.15 23.25 22.47 22.80 94,884 -0.07(-0.31%)
Aug 21, 2019 23.08 23.32 22.82 22.87 123,874 +0.15(+0.66%)
Aug 20, 2019 22.05 22.88 21.86 22.72 309,905 +0.55(+2.48%)
Aug 19, 2019 21.74 22.54 21.74 22.17 246,314 +0.74(+3.45%)
Aug 16, 2019 21.48 21.50 21.05 21.43 619,800 +0.21(+0.99%)
Aug 15, 2019 21.52 21.80 20.82 21.22 601,655 -0.30(-1.39%)
Aug 14, 2019 21.81 22.05 21.44 21.52 353,144 -0.57(-2.58%)
Aug 13, 2019 22.08 22.59 21.92 22.09 453,540 -0.06(-0.27%)
Aug 12, 2019 22.72 22.88 21.96 22.15 198,528 -0.75(-3.28%)
Aug 09, 2019 23.17 23.25 22.83 22.90 243,800 -0.30(-1.29%)
Aug 08, 2019 23.20 23.63 23.10 23.20 237,159 +0.11(+0.48%)
Aug 07, 2019 23.20 23.50 22.77 23.09 132,323 -0.25(-1.07%)
Aug 06, 2019 23.67 24.00 23.30 23.34 262,726 -0.06(-0.26%)
Aug 05, 2019 23.78 23.81 23.14 23.40 233,978 -1.05(-4.29%)
Aug 02, 2019 24.54 24.65 24.36 24.45 232,000 -0.24(-0.97%)
Aug 01, 2019 25.47 26.22 24.54 24.69 256,653 -0.90(-3.52%)
Jul 31, 2019 25.60 25.97 25.18 25.59 336,724 -0.29(-1.12%)
Jul 30, 2019 26.70 28.20 25.87 25.88 346,155 -2.12(-7.57%)
Jul 29, 2019 27.93 28.15 27.31 28.00 285,655 +0.28(+1.01%)
Jul 26, 2019 27.60 28.03 27.59 27.72 196,800 +0.10(+0.36%)
Jul 25, 2019 28.19 28.19 27.60 27.62 203,475 -0.32(-1.15%)
Jul 24, 2019 27.85 28.10 27.45 27.94 305,600 +0.20(+0.72%)
Jul 23, 2019 28.00 28.00 27.00 27.74 425,227 -0.19(-0.68%)
Jul 22, 2019 27.95 28.18 27.42 27.93 84,529 +0.08(+0.29%)
Jul 19, 2019 27.96 28.03 27.71 27.85 185,600 -0.10(-0.36%)
Jul 18, 2019 27.95 27.97 27.35 27.95 198,337 +0.00(+0.00%)
Jul 17, 2019 27.75 28.00 27.45 27.95 144,263 +0.32(+1.16%)
Jul 16, 2019 27.70 27.84 27.11 27.63 95,631 -0.02(-0.07%)
Jul 15, 2019 27.52 27.87 27.52 27.65 74,659 +0.04(+0.14%)
Jul 12, 2019 27.35 27.62 27.01 27.61 191,000 +0.37(+1.36%)
Jul 11, 2019 26.84 27.34 26.66 27.24 299,802 +0.54(+2.02%)
Jul 10, 2019 26.61 26.76 25.93 26.70 179,754 +0.40(+1.52%)
Jul 09, 2019 26.03 26.34 25.76 26.30 184,584 +0.26(+1.00%)
Jul 08, 2019 27.28 27.45 25.52 26.04 264,568 -1.54(-5.58%)
Jul 05, 2019 26.68 27.75 26.64 27.58 533,600 +0.94(+3.53%)
Jul 03, 2019 26.56 26.80 26.45 26.64 103,900 +0.16(+0.60%)
Jul 02, 2019 25.96 26.88 25.96 26.48 158,240 +0.47(+1.81%)
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.