FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
23.62 USD  -0.58 (-2.40%)
Official Closing Price  /  Updated: 4:33 PM EDT, Sep 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 14.50 15.32 14.50 15.32 45,457 +0.79(+5.44%)
Jan 30, 2013 14.84 14.88 14.50 14.53 11,320 -0.35(-2.35%)
Jan 29, 2013 14.87 15.16 14.77 14.88 19,879 -0.03(-0.20%)
Jan 28, 2013 14.50 15.12 14.49 14.91 16,991 +0.39(+2.69%)
Jan 25, 2013 14.52 14.82 14.38 14.52 43,270 +0.01(+0.07%)
Jan 24, 2013 14.92 15.03 14.23 14.51 43,271 -0.49(-3.27%)
Jan 23, 2013 14.51 15.19 14.49 15.00 25,199 +0.47(+3.23%)
Jan 22, 2013 14.81 15.41 14.37 14.53 19,571 -0.19(-1.29%)
Jan 18, 2013 14.40 14.73 13.97 14.72 30,659 +0.22(+1.52%)
Jan 17, 2013 14.43 14.88 14.36 14.50 35,598 -0.04(-0.28%)
Jan 16, 2013 15.08 15.14 14.36 14.54 41,832 -0.71(-4.66%)
Jan 15, 2013 15.37 15.64 15.01 15.25 44,590 -0.12(-0.78%)
Jan 14, 2013 14.82 15.47 14.67 15.37 44,217 +0.42(+2.81%)
Jan 11, 2013 14.89 15.59 14.83 14.95 30,000 -0.03(-0.20%)
Jan 10, 2013 14.75 15.23 14.32 14.98 31,189 +0.13(+0.88%)
Jan 09, 2013 14.44 14.98 14.34 14.85 53,830 +0.42(+2.91%)
Jan 08, 2013 14.00 14.53 14.00 14.43 27,599 +0.22(+1.55%)
Jan 07, 2013 13.87 14.48 13.72 14.21 25,449 +0.37(+2.67%)
Jan 04, 2013 13.51 13.96 13.41 13.84 10,654 +0.32(+2.37%)
Jan 03, 2013 13.18 13.77 13.06 13.52 10,814 +0.33(+2.50%)
Jan 02, 2013 13.12 13.33 12.67 13.19 29,570 +0.73(+5.86%)
Dec 31, 2012 12.41 12.60 12.30 12.46 30,312 +0.09(+0.73%)
Dec 28, 2012 12.41 12.50 12.21 12.37 30,148 -0.19(-1.51%)
Dec 27, 2012 13.10 13.10 12.28 12.56 25,543 -0.58(-4.41%)
Dec 26, 2012 12.64 13.25 12.46 13.14 24,419 +0.46(+3.63%)
Dec 24, 2012 12.33 12.80 12.02 12.68 39,050 +0.40(+3.26%)
Dec 21, 2012 12.98 13.25 12.28 12.28 158,919 -0.93(-7.04%)
Dec 20, 2012 13.70 13.93 12.90 13.21 36,412 -0.54(-3.93%)
Dec 19, 2012 13.74 14.26 13.05 13.75 34,010 +0.57(+4.32%)
Dec 18, 2012 13.13 13.31 12.67 13.18 46,509 -0.22(-1.64%)
Dec 17, 2012 13.25 13.72 13.04 13.40 22,060 +0.13(+0.98%)
Dec 14, 2012 13.55 13.84 12.99 13.27 11,002 -0.43(-3.14%)
Dec 13, 2012 13.21 13.91 13.17 13.70 15,236 +0.41(+3.09%)
Dec 12, 2012 13.06 13.29 13.06 13.29 38,663 +0.20(+1.53%)
Dec 11, 2012 12.28 13.09 12.01 13.09 42,582 +0.81(+6.60%)
Dec 10, 2012 12.65 12.86 12.14 12.28 86,156 -0.33(-2.62%)
Dec 07, 2012 13.09 13.14 12.48 12.61 71,929 -0.02(-0.16%)
Dec 06, 2012 12.61 12.84 12.45 12.63 13,650 +0.05(+0.40%)
Dec 05, 2012 12.69 12.94 12.43 12.58 34,210 -0.16(-1.26%)
Dec 04, 2012 12.93 13.06 12.45 12.74 29,928 -1.20(-8.61%)
Nov 30, 2012 14.78 14.78 12.46 13.94 193,920 -0.76(-5.17%)
Nov 29, 2012 13.73 14.73 13.65 14.70 56,115 +1.10(+8.09%)
Nov 28, 2012 13.61 14.06 13.54 13.60 33,441 -0.14(-1.02%)
Nov 27, 2012 14.24 14.34 13.65 13.74 10,771 -0.54(-3.78%)
Nov 26, 2012 13.78 14.41 13.50 14.28 17,138 +0.47(+3.40%)
Nov 23, 2012 14.20 14.41 13.60 13.81 15,210 -0.30(-2.13%)
Nov 21, 2012 13.90 14.46 13.90 14.11 26,399 +0.19(+1.36%)
Nov 20, 2012 13.88 14.55 13.31 13.92 25,617 +0.24(+1.75%)
Nov 19, 2012 13.66 14.00 13.49 13.68 23,448 +0.14(+1.03%)
Nov 16, 2012 13.17 13.84 12.50 13.54 35,366 +0.49(+3.75%)
Nov 15, 2012 13.06 13.29 12.82 13.05 34,977 -0.12(-0.91%)
Nov 14, 2012 13.06 14.18 12.94 13.17 20,090 +0.27(+2.09%)
Nov 13, 2012 13.19 13.19 12.60 12.90 36,725 -0.12(-0.92%)
Nov 12, 2012 13.12 13.50 12.93 13.02 23,597 -0.11(-0.84%)
Nov 09, 2012 12.42 13.19 12.24 13.13 53,465 +0.66(+5.29%)
Nov 08, 2012 13.38 13.46 12.07 12.47 63,343 -1.03(-7.63%)
Nov 07, 2012 11.99 13.50 11.63 13.50 104,558 +0.92(+7.31%)
Nov 06, 2012 10.87 13.13 10.87 12.58 608,102 -2.62(-17.24%)
Nov 05, 2012 16.17 16.62 15.15 15.20 37,820 -0.92(-5.71%)
Nov 02, 2012 16.54 17.00 15.90 16.12 25,114 -0.38(-2.30%)
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.