FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
24.83 USD  -0.42 (-1.66%)
Official Closing Price  /  Updated: 4:42 PM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2014 25.41 25.99 25.99 25.99 446,100 +0.64(+2.52%)
Dec 30, 2014 26.08 26.42 25.32 25.35 196,907 -0.84(-3.21%)
Dec 29, 2014 26.83 26.83 25.90 26.19 136,694 -0.58(-2.17%)
Dec 26, 2014 26.97 27.05 26.71 26.77 66,204 -0.12(-0.45%)
Dec 24, 2014 27.32 26.89 26.89 26.89 65,900 -0.42(-1.54%)
Dec 23, 2014 27.87 27.90 26.98 27.31 129,285 -0.34(-1.23%)
Dec 22, 2014 27.77 28.01 27.59 27.65 79,710 -0.11(-0.40%)
Dec 19, 2014 27.86 28.18 27.57 27.76 219,468 -0.08(-0.29%)
Dec 18, 2014 28.19 28.25 27.34 27.84 258,274 +0.18(+0.65%)
Dec 17, 2014 26.12 27.80 25.96 27.66 229,211 +1.59(+6.10%)
Dec 16, 2014 26.74 27.36 26.00 26.07 224,859 -0.83(-3.09%)
Dec 15, 2014 27.36 27.78 26.29 26.90 180,273 -0.45(-1.65%)
Dec 12, 2014 27.23 27.95 27.07 27.35 158,833 -0.17(-0.62%)
Dec 11, 2014 27.35 27.91 27.21 27.52 230,879 +0.12(+0.44%)
Dec 10, 2014 28.66 28.84 27.23 27.40 199,539 -1.06(-3.72%)
Dec 09, 2014 27.88 29.00 27.75 28.46 219,326 -0.02(-0.07%)
Dec 08, 2014 29.10 29.33 27.97 28.48 225,084 -0.65(-2.23%)
Dec 05, 2014 29.27 29.41 28.94 29.13 164,331 +0.09(+0.31%)
Dec 04, 2014 28.42 29.18 28.26 29.04 235,014 +0.65(+2.29%)
Dec 03, 2014 28.50 28.81 27.44 28.39 435,662 -0.20(-0.70%)
Dec 02, 2014 28.21 28.90 27.86 28.59 183,727 +0.56(+2.00%)
Dec 01, 2014 29.21 29.45 27.95 28.03 272,511 -1.36(-4.63%)
Nov 28, 2014 29.34 29.57 29.15 29.39 174,031 +0.19(+0.65%)
Nov 26, 2014 28.72 29.20 29.20 29.20 172,100 +0.35(+1.21%)
Nov 25, 2014 29.00 29.01 28.66 28.85 132,803 -0.13(-0.45%)
Nov 24, 2014 29.34 29.34 28.35 28.98 332,057 +0.58(+2.04%)
Nov 21, 2014 28.89 29.25 28.27 28.40 127,319 -0.01(-0.04%)
Nov 20, 2014 28.35 29.15 27.94 28.41 172,884 -0.14(-0.49%)
Nov 19, 2014 27.78 28.76 27.21 28.55 143,127 +0.73(+2.62%)
Nov 18, 2014 29.04 29.33 27.77 27.82 219,210 -1.02(-3.54%)
Nov 17, 2014 29.85 29.94 28.79 28.84 139,641 -1.16(-3.87%)
Nov 14, 2014 29.19 30.09 28.84 30.00 171,956 +0.88(+3.02%)
Nov 13, 2014 29.55 29.65 28.95 29.12 613,955 -0.28(-0.95%)
Nov 12, 2014 29.19 29.64 29.17 29.40 111,809 -0.13(-0.44%)
Nov 11, 2014 29.67 29.89 29.15 29.53 226,177 -0.06(-0.20%)
Nov 10, 2014 28.50 29.70 28.36 29.59 143,621 +1.01(+3.53%)
Nov 07, 2014 28.66 28.99 28.12 28.58 378,005 +0.01(+0.04%)
Nov 06, 2014 28.26 28.73 28.09 28.57 233,002 +0.43(+1.53%)
Nov 05, 2014 28.92 28.92 27.67 28.14 247,636 -0.60(-2.09%)
Nov 04, 2014 29.02 29.41 28.70 28.74 238,083 -0.67(-2.28%)
Nov 03, 2014 30.20 30.29 29.17 29.41 870,609 -0.73(-2.41%)
Oct 31, 2014 29.00 30.46 28.63 30.14 1,518,658 +1.51(+5.26%)
Oct 30, 2014 29.00 29.58 27.58 28.63 587,195 +0.54(+1.92%)
Oct 29, 2014 28.04 28.19 27.17 28.09 360,527 +0.08(+0.29%)
Oct 28, 2014 26.00 28.18 26.00 28.01 185,647 +1.73(+6.58%)
Oct 27, 2014 26.10 26.61 25.85 26.28 70,504 +0.08(+0.31%)
Oct 24, 2014 26.31 26.44 25.80 26.20 96,345 -0.08(-0.30%)
Oct 23, 2014 26.08 26.98 25.92 26.28 181,632 +0.51(+1.98%)
Oct 22, 2014 26.07 26.61 25.64 25.77 214,260 -0.29(-1.11%)
Oct 21, 2014 25.11 26.16 24.80 26.06 146,416 +1.18(+4.74%)
Oct 20, 2014 24.96 24.96 24.36 24.88 155,128 -0.13(-0.52%)
Oct 17, 2014 24.38 25.26 23.90 25.01 189,390 +0.91(+3.78%)
Oct 16, 2014 22.32 24.53 22.32 24.10 292,616 +1.39(+6.12%)
Oct 15, 2014 23.82 23.83 22.15 22.71 297,024 -1.42(-5.88%)
Oct 14, 2014 23.80 24.83 23.03 24.13 293,179 +0.59(+2.51%)
Oct 13, 2014 23.88 24.55 22.97 23.54 353,778 -0.46(-1.92%)
Oct 10, 2014 24.48 25.74 23.87 24.00 562,732 -0.01(-0.04%)
Oct 09, 2014 26.87 27.41 21.42 24.01 1,171,004 -2.76(-10.31%)
Oct 08, 2014 25.49 27.79 25.46 26.77 197,223 +1.31(+5.15%)
Oct 07, 2014 26.63 26.97 25.26 25.46 197,284 -1.32(-4.93%)
Oct 06, 2014 26.88 27.14 26.40 26.78 82,183 -0.13(-0.48%)
Oct 03, 2014 27.07 27.47 26.83 26.91 81,180 +0.05(+0.19%)
Oct 02, 2014 26.50 27.20 26.16 26.86 83,751 +0.42(+1.59%)
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.