FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
24.74 USD  -0.54 (-2.14%)
Official Closing Price  /  Updated: 3:59 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2017 25.80 27.55 25.75 27.30 1,349,048 +1.70(+6.64%)
Oct 30, 2017 23.55 26.20 23.40 25.60 2,059,219 +2.15(+9.17%)
Oct 27, 2017 22.90 23.90 22.90 23.45 806,870 +0.58(+2.51%)
Oct 26, 2017 23.40 23.75 22.40 22.88 529,211 -0.52(-2.24%)
Oct 25, 2017 24.75 25.09 23.35 23.40 343,745 -1.40(-5.65%)
Oct 24, 2017 25.00 25.29 24.65 24.80 478,488 -0.20(-0.80%)
Oct 23, 2017 24.75 25.15 24.75 25.00 306,487 +0.20(+0.81%)
Oct 20, 2017 25.25 25.30 24.70 24.80 551,563 -0.20(-0.80%)
Oct 19, 2017 25.50 25.50 24.70 25.00 518,957 -0.55(-2.15%)
Oct 18, 2017 25.90 26.00 25.30 25.55 271,880 -0.30(-1.16%)
Oct 17, 2017 26.25 26.92 25.80 25.85 427,918 -0.25(-0.96%)
Oct 16, 2017 25.70 26.50 24.80 26.10 1,115,915 +0.40(+1.56%)
Oct 13, 2017 26.45 26.45 25.45 25.70 1,115,665 -0.80(-3.02%)
Oct 12, 2017 26.75 27.02 26.40 26.50 272,481 -0.40(-1.49%)
Oct 11, 2017 26.70 27.55 26.55 26.90 335,201 +0.10(+0.37%)
Oct 10, 2017 28.00 28.05 26.40 26.80 759,165 -0.95(-3.42%)
Oct 09, 2017 28.90 29.10 27.55 27.75 442,244 -1.10(-3.81%)
Oct 06, 2017 28.55 29.50 28.45 28.85 418,134 +0.00(+0.00%)
Oct 05, 2017 28.00 29.00 27.95 28.85 494,778 +0.90(+3.22%)
Oct 04, 2017 28.20 28.25 27.40 27.95 651,318 -0.20(-0.71%)
Oct 03, 2017 28.40 28.60 27.65 28.15 879,692 -0.20(-0.71%)
Oct 02, 2017 28.65 29.80 28.23 28.35 555,641 -0.40(-1.39%)
Sep 29, 2017 28.95 29.15 28.40 28.75 377,279 -0.20(-0.69%)
Sep 28, 2017 29.40 29.40 28.35 28.95 350,289 -0.55(-1.86%)
Sep 27, 2017 28.70 29.55 28.60 29.50 230,837 +0.80(+2.79%)
Sep 26, 2017 28.90 29.20 28.35 28.70 544,384 -0.10(-0.35%)
Sep 25, 2017 28.25 28.90 28.17 28.80 752,241 +0.35(+1.23%)
Sep 22, 2017 29.70 29.90 28.23 28.45 767,804 -1.15(-3.89%)
Sep 21, 2017 30.05 30.10 28.05 29.60 1,678,540 -0.40(-1.33%)
Sep 20, 2017 32.30 32.45 30.00 30.00 2,106,678 -3.35(-10.04%)
Sep 19, 2017 33.80 33.90 32.80 33.35 311,113 -0.40(-1.19%)
Sep 18, 2017 34.20 34.50 33.21 33.75 288,943 -0.20(-0.59%)
Sep 15, 2017 33.95 34.28 33.49 33.95 351,708 -0.05(-0.15%)
Sep 14, 2017 34.05 34.35 33.80 34.00 296,945 -0.30(-0.87%)
Sep 13, 2017 33.60 34.40 33.60 34.30 249,485 +0.55(+1.63%)
Sep 12, 2017 33.60 34.39 33.50 33.75 250,611 +0.40(+1.20%)
Sep 11, 2017 32.70 33.50 32.70 33.35 162,536 +0.60(+1.83%)
Sep 08, 2017 32.95 33.05 32.35 32.75 373,866 -0.15(-0.46%)
Sep 07, 2017 33.65 34.02 32.35 32.90 447,677 -0.65(-1.94%)
Sep 06, 2017 35.00 35.24 33.50 33.55 655,783 -1.50(-4.28%)
Sep 05, 2017 34.95 35.30 34.25 35.05 430,311 -0.20(-0.57%)
Sep 01, 2017 34.05 35.60 33.70 35.25 753,325 +1.15(+3.37%)
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%)
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.