FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
25.80 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:31 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2016 23.50 24.25 23.50 24.15 544,346 +0.70(+2.99%)
Nov 29, 2016 24.15 24.28 23.35 23.45 300,658 -0.80(-3.30%)
Nov 28, 2016 23.85 24.60 23.80 24.25 332,083 +0.25(+1.04%)
Nov 25, 2016 24.15 24.50 23.80 24.00 178,878 -0.20(-0.83%)
Nov 23, 2016 24.20 24.20 24.20 0 -0.45(-1.83%)
Nov 22, 2016 25.30 25.50 24.55 24.65 448,346 -0.50(-1.99%)
Nov 21, 2016 25.95 26.17 25.10 25.15 212,523 -0.80(-3.08%)
Nov 18, 2016 26.05 26.40 25.80 25.95 334,103 -0.25(-0.95%)
Nov 17, 2016 25.60 26.70 25.60 26.20 621,678 +0.45(+1.75%)
Nov 16, 2016 26.10 26.10 25.35 25.75 319,156 -0.25(-0.96%)
Nov 15, 2016 25.70 27.00 25.45 26.00 458,051 +0.15(+0.58%)
Nov 14, 2016 25.35 26.20 25.02 25.85 587,296 +0.40(+1.57%)
Nov 11, 2016 25.50 26.20 25.05 25.45 299,896 -0.30(-1.17%)
Nov 10, 2016 26.40 26.45 25.27 25.75 402,918 -0.65(-2.46%)
Nov 09, 2016 26.35 27.20 26.06 26.40 402,854 -0.55(-2.04%)
Nov 08, 2016 27.05 27.30 26.80 26.95 132,839 -0.05(-0.19%)
Nov 07, 2016 27.05 27.47 26.80 27.00 251,920 +0.40(+1.50%)
Nov 04, 2016 27.00 27.21 26.50 26.60 333,002 -0.40(-1.48%)
Nov 03, 2016 26.80 27.45 26.50 27.00 416,440 +0.10(+0.37%)
Nov 02, 2016 27.40 27.70 26.35 26.90 535,526 -0.70(-2.54%)
Nov 01, 2016 28.20 28.85 27.50 27.60 352,687 -0.80(-2.82%)
Oct 31, 2016 29.00 29.50 28.20 28.40 410,085 -0.55(-1.90%)
Oct 28, 2016 28.70 29.54 28.70 28.95 361,727 +0.35(+1.22%)
Oct 27, 2016 28.60 29.17 28.50 28.60 313,999 +0.15(+0.53%)
Oct 26, 2016 28.40 29.75 28.40 28.45 1,930,911 +0.05(+0.18%)
Oct 25, 2016 28.35 28.77 27.62 28.40 2,419,839 -0.15(-0.53%)
Oct 24, 2016 28.90 29.45 28.50 28.55 715,703 +0.05(+0.18%)
Oct 21, 2016 28.00 29.03 27.45 28.50 1,474,353 +0.70(+2.52%)
Oct 20, 2016 28.05 28.20 27.48 27.80 710,112 -0.20(-0.71%)
Oct 19, 2016 29.30 30.55 27.15 28.00 2,351,352 -1.45(-4.92%)
Oct 18, 2016 20.60 31.90 20.60 29.45 8,187,987 +9.05(+44.36%)
Oct 17, 2016 21.05 21.76 19.75 20.40 217,400 -0.79(-3.73%)
Oct 14, 2016 21.37 21.50 21.19 21.19 63,615 +0.00(+0.00%)
Oct 13, 2016 21.40 21.40 20.95 21.19 73,245 -0.15(-0.70%)
Oct 12, 2016 21.45 21.65 21.30 21.34 67,155 -0.05(-0.23%)
Oct 11, 2016 21.86 21.94 21.29 21.39 322,331 -0.60(-2.73%)
Oct 10, 2016 22.06 22.14 21.38 21.99 151,826 +0.09(+0.41%)
Oct 07, 2016 22.50 22.57 21.72 21.90 177,353 -0.54(-2.41%)
Oct 06, 2016 22.62 22.64 22.21 22.44 137,303 -0.20(-0.88%)
Oct 05, 2016 22.68 23.06 22.41 22.64 252,546 +0.09(+0.40%)
Oct 04, 2016 22.73 23.01 22.48 22.55 221,676 -0.18(-0.79%)
Oct 03, 2016 23.50 23.50 22.17 22.73 347,287 -0.87(-3.69%)
Sep 30, 2016 22.77 23.80 22.34 23.60 325,057 +1.03(+4.56%)
Sep 29, 2016 22.50 22.68 22.26 22.57 118,888 -0.17(-0.75%)
Sep 28, 2016 22.58 23.02 22.38 22.74 137,654 +0.08(+0.35%)
Sep 27, 2016 23.00 23.26 22.50 22.66 239,416 -0.23(-1.00%)
Sep 26, 2016 22.88 23.00 22.20 22.89 254,266 +0.00(+0.00%)
Sep 23, 2016 21.93 22.96 21.71 22.89 254,661 +1.11(+5.10%)
Sep 22, 2016 21.52 21.79 21.34 21.78 108,534 +0.43(+2.01%)
Sep 21, 2016 21.32 21.52 21.13 21.35 196,224 +0.17(+0.80%)
Sep 20, 2016 21.17 21.54 21.07 21.18 240,351 -0.01(-0.05%)
Sep 19, 2016 21.83 21.99 20.83 21.19 279,613 -0.49(-2.26%)
Sep 16, 2016 21.71 21.85 21.27 21.68 283,389 +0.02(+0.09%)
Sep 15, 2016 20.93 21.88 20.53 21.66 235,127 +0.66(+3.14%)
Sep 14, 2016 19.49 21.15 19.49 21.00 599,852 +1.43(+7.31%)
Sep 13, 2016 19.77 19.81 19.36 19.57 506,834 -0.26(-1.31%)
Sep 12, 2016 19.24 19.88 19.21 19.83 262,877 +0.39(+2.01%)
Sep 09, 2016 19.75 19.75 19.18 19.44 109,438 -0.33(-1.67%)
Sep 08, 2016 19.59 19.83 19.39 19.77 38,005 +0.03(+0.15%)
Sep 07, 2016 19.53 19.76 19.16 19.74 118,752 +0.29(+1.49%)
Sep 06, 2016 19.65 19.71 19.34 19.45 134,094 -0.15(-0.77%)
Sep 02, 2016 19.64 19.60 19.60 19.60 84,200 -0.04(-0.20%)
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.