FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
25.45 USD  +0.42 (+1.68%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2015 15.45 16.41 15.45 15.96 281,898 -0.48(-2.92%)
Oct 29, 2015 16.26 16.84 15.06 16.44 289,993 -0.41(-2.43%)
Oct 28, 2015 15.50 16.85 15.28 16.85 265,701 +1.33(+8.57%)
Oct 27, 2015 15.71 16.03 15.37 15.52 419,864 -0.29(-1.83%)
Oct 26, 2015 16.06 16.24 15.71 15.81 151,112 -0.11(-0.69%)
Oct 23, 2015 16.11 16.11 15.78 15.92 111,022 -0.05(-0.31%)
Oct 22, 2015 16.37 17.05 15.66 15.97 154,809 -0.26(-1.60%)
Oct 21, 2015 17.02 17.19 16.20 16.23 82,889 -0.74(-4.36%)
Oct 20, 2015 16.74 17.15 16.63 16.97 90,435 +0.27(+1.62%)
Oct 19, 2015 16.85 17.07 16.66 16.70 39,644 -0.21(-1.24%)
Oct 16, 2015 16.87 16.98 16.73 16.91 40,892 +0.13(+0.77%)
Oct 15, 2015 16.64 17.11 16.41 16.78 116,572 +0.19(+1.15%)
Oct 14, 2015 16.95 17.11 16.46 16.59 137,790 -0.34(-2.01%)
Oct 13, 2015 16.25 17.34 16.25 16.93 204,383 +0.56(+3.42%)
Oct 12, 2015 16.85 16.85 16.23 16.37 86,026 -0.48(-2.85%)
Oct 09, 2015 16.40 16.90 16.18 16.85 135,275 +0.51(+3.12%)
Oct 08, 2015 16.00 16.41 15.65 16.34 133,810 +0.38(+2.38%)
Oct 07, 2015 16.10 16.38 15.69 15.96 85,559 +0.05(+0.31%)
Oct 06, 2015 15.52 16.01 15.41 15.91 128,817 +0.39(+2.51%)
Oct 05, 2015 14.61 15.71 14.55 15.52 936,691 +1.04(+7.18%)
Oct 02, 2015 13.81 14.58 13.81 14.48 294,261 +0.56(+4.02%)
Oct 01, 2015 13.75 13.99 13.55 13.92 168,232 +0.17(+1.24%)
Sep 30, 2015 13.40 13.82 13.40 13.75 186,186 +0.46(+3.46%)
Sep 29, 2015 13.15 13.39 13.07 13.29 117,363 +0.19(+1.45%)
Sep 28, 2015 13.33 13.39 13.04 13.10 161,228 -0.32(-2.38%)
Sep 25, 2015 13.77 13.89 13.34 13.42 104,444 -0.22(-1.61%)
Sep 24, 2015 13.37 13.71 13.19 13.64 78,897 +0.23(+1.72%)
Sep 23, 2015 13.72 13.85 13.28 13.41 224,049 -0.36(-2.61%)
Sep 22, 2015 14.43 14.54 13.67 13.77 623,724 -0.86(-5.88%)
Sep 21, 2015 14.92 14.92 14.48 14.63 340,441 -0.24(-1.61%)
Sep 18, 2015 14.78 14.89 14.53 14.87 222,255 -0.07(-0.47%)
Sep 17, 2015 14.99 15.20 14.80 14.94 221,030 -0.02(-0.13%)
Sep 16, 2015 14.57 15.32 14.52 14.96 395,528 +0.40(+2.75%)
Sep 15, 2015 14.61 14.74 14.42 14.56 74,927 +0.03(+0.21%)
Sep 14, 2015 14.58 14.58 14.38 14.53 157,009 -0.04(-0.27%)
Sep 11, 2015 14.55 14.63 14.37 14.57 51,486 -0.09(-0.61%)
Sep 10, 2015 14.49 14.75 14.40 14.66 121,678 +0.15(+1.03%)
Sep 09, 2015 15.05 15.47 14.45 14.51 183,471 -0.51(-3.40%)
Sep 08, 2015 14.42 15.16 14.42 15.02 163,542 +0.75(+5.26%)
Sep 04, 2015 14.29 14.27 14.27 14.27 198,200 -0.12(-0.83%)
Sep 03, 2015 14.59 14.69 14.38 14.39 158,254 -0.14(-0.96%)
Sep 02, 2015 14.34 14.65 14.08 14.53 274,278 +0.29(+2.04%)
Sep 01, 2015 14.23 14.53 14.08 14.24 452,113 -0.13(-0.90%)
Aug 31, 2015 13.43 14.51 13.36 14.37 685,549 +0.94(+7.00%)
Aug 28, 2015 13.12 13.54 12.93 13.43 268,391 +0.27(+2.05%)
Aug 27, 2015 13.00 13.22 12.59 13.16 194,156 +0.30(+2.33%)
Aug 26, 2015 13.02 13.14 12.67 12.86 442,494 +0.06(+0.47%)
Aug 25, 2015 13.02 13.05 12.76 12.80 319,740 +0.28(+2.24%)
Aug 24, 2015 12.70 13.18 12.66 12.52 481,310 -0.54(-4.13%)
Aug 21, 2015 13.15 13.17 12.82 13.06 424,546 -0.19(-1.43%)
Aug 20, 2015 13.39 13.39 12.67 13.25 526,463 -0.25(-1.85%)
Aug 19, 2015 13.18 13.57 13.11 13.50 211,848 +0.28(+2.12%)
Aug 18, 2015 13.11 13.27 13.05 13.22 290,407 +0.04(+0.30%)
Aug 17, 2015 13.29 13.44 13.05 13.18 342,730 -0.16(-1.20%)
Aug 14, 2015 13.11 13.39 12.95 13.34 254,718 +0.27(+2.07%)
Aug 13, 2015 13.70 14.00 13.00 13.07 690,306 -0.73(-5.29%)
Aug 12, 2015 13.70 13.81 13.18 13.80 428,501 -0.09(-0.65%)
Aug 11, 2015 14.39 14.39 13.77 13.89 717,009 -0.60(-4.14%)
Aug 10, 2015 13.64 14.53 13.64 14.49 279,979 +0.86(+6.31%)
Aug 07, 2015 14.00 14.20 13.34 13.63 461,387 -0.39(-2.78%)
Aug 06, 2015 14.14 14.39 13.97 14.02 323,921 -0.17(-1.20%)
Aug 05, 2015 13.97 14.45 13.95 14.19 660,137 +0.39(+2.83%)
Aug 04, 2015 14.00 14.13 13.25 13.80 1,781,552 -0.28(-1.99%)
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.