FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
22.50 USD  -0.37 (-1.60%)
Streaming Delayed Price  /  Updated: 2:32 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2018 23.74 24.34 23.65 24.33 508,600 +0.73(+3.09%)
Dec 28, 2018 23.56 23.76 22.82 23.60 350,500 +0.06(+0.25%)
Dec 27, 2018 21.98 23.54 21.98 23.54 416,457 +1.17(+5.23%)
Dec 26, 2018 21.00 22.45 20.75 22.37 196,132 +1.70(+8.22%)
Dec 24, 2018 20.00 21.03 19.66 20.67 146,800 +0.17(+0.83%)
Dec 21, 2018 21.56 21.62 20.18 20.50 364,200 -0.65(-3.07%)
Dec 20, 2018 22.27 22.82 20.88 21.15 342,328 -1.28(-5.71%)
Dec 19, 2018 24.30 24.74 22.38 22.43 673,427 -1.82(-7.51%)
Dec 18, 2018 24.35 24.63 23.58 24.25 332,900 +0.00(+0.00%)
Dec 17, 2018 24.88 25.06 23.60 24.25 766,813 -0.76(-3.04%)
Dec 14, 2018 25.76 25.97 24.64 25.01 718,300 -1.19(-4.54%)
Dec 13, 2018 24.97 26.45 24.85 26.20 503,238 +1.44(+5.82%)
Dec 12, 2018 24.61 24.92 24.29 24.76 266,776 +0.64(+2.65%)
Dec 11, 2018 24.26 24.49 23.87 24.12 154,282 +0.15(+0.63%)
Dec 10, 2018 23.72 24.32 23.65 23.97 141,508 +0.25(+1.05%)
Dec 07, 2018 24.52 25.00 23.68 23.72 264,100 -0.80(-3.26%)
Dec 06, 2018 24.80 25.12 24.00 24.52 367,112 -0.76(-3.01%)
Dec 04, 2018 25.93 26.45 24.88 25.28 325,900 -0.66(-2.54%)
Dec 03, 2018 25.34 26.60 25.34 25.94 459,134 +0.95(+3.80%)
Nov 30, 2018 24.58 25.00 24.43 24.99 261,900 +0.36(+1.46%)
Nov 29, 2018 24.02 24.72 23.72 24.63 261,618 +0.58(+2.41%)
Nov 28, 2018 23.66 24.10 22.99 24.05 527,449 +0.40(+1.69%)
Nov 27, 2018 23.00 24.33 22.71 23.65 521,943 +0.65(+2.83%)
Nov 26, 2018 22.62 23.00 22.46 23.00 595,960 +0.70(+3.14%)
Nov 23, 2018 22.16 22.66 22.04 22.30 190,300 +0.14(+0.63%)
Nov 21, 2018 22.16 22.16 22.16 0 -0.20(-0.89%)
Nov 20, 2018 22.35 22.86 22.05 22.36 346,001 -0.42(-1.84%)
Nov 19, 2018 23.51 23.73 22.70 22.78 323,071 -1.07(-4.49%)
Nov 16, 2018 23.73 23.95 23.17 23.85 221,700 -0.10(-0.42%)
Nov 15, 2018 23.75 24.17 23.49 23.95 229,564 +0.05(+0.21%)
Nov 14, 2018 23.74 24.29 23.74 23.90 300,806 +0.32(+1.36%)
Nov 13, 2018 23.80 24.43 23.56 23.58 428,030 -0.42(-1.75%)
Nov 12, 2018 23.40 24.17 23.22 24.00 348,436 +0.49(+2.08%)
Nov 09, 2018 24.55 24.55 23.18 23.51 252,400 -1.24(-5.01%)
Nov 08, 2018 25.13 25.39 24.62 24.75 189,769 -0.60(-2.37%)
Nov 07, 2018 25.03 25.41 24.46 25.35 198,011 +0.56(+2.26%)
Nov 06, 2018 25.60 26.14 24.55 24.79 330,077 -0.55(-2.17%)
Nov 05, 2018 25.62 25.93 24.67 25.34 202,077 -0.19(-0.74%)
Nov 02, 2018 26.67 27.00 25.42 25.53 496,800 -1.05(-3.95%)
Nov 01, 2018 24.90 26.96 24.60 26.58 820,601 +1.79(+7.22%)
Oct 31, 2018 23.03 24.97 23.03 24.79 580,011 +1.98(+8.68%)
Oct 30, 2018 22.07 23.36 21.81 22.81 415,215 +0.74(+3.35%)
Oct 29, 2018 23.46 24.16 21.77 22.07 696,387 -1.31(-5.60%)
Oct 26, 2018 23.19 23.46 21.98 23.38 568,100 -0.04(-0.17%)
Oct 25, 2018 22.55 23.69 20.82 23.42 586,847 +0.87(+3.86%)
Oct 24, 2018 23.14 23.85 22.54 22.55 517,506 -0.78(-3.34%)
Oct 23, 2018 23.19 23.54 22.87 23.33 533,623 -0.19(-0.81%)
Oct 22, 2018 24.44 24.55 23.05 23.52 517,421 -0.70(-2.89%)
Oct 19, 2018 25.30 25.59 24.10 24.22 465,100 -0.84(-3.35%)
Oct 18, 2018 25.43 25.51 24.83 25.06 574,802 -0.41(-1.61%)
Oct 17, 2018 25.35 25.56 24.83 25.47 361,354 +0.18(+0.71%)
Oct 16, 2018 24.56 25.36 24.50 25.29 247,567 +0.81(+3.31%)
Oct 15, 2018 23.95 24.81 23.88 24.48 307,268 +0.16(+0.66%)
Oct 12, 2018 22.80 24.57 22.80 24.32 750,300 +2.23(+10.10%)
Oct 11, 2018 22.57 22.81 21.82 22.09 757,169 -0.49(-2.17%)
Oct 10, 2018 23.87 24.35 22.55 22.58 546,491 -1.42(-5.92%)
Oct 09, 2018 24.60 24.82 23.40 24.00 562,956 -0.51(-2.08%)
Oct 08, 2018 24.59 24.98 24.32 24.51 526,466 -0.25(-1.01%)
Oct 05, 2018 25.70 26.15 24.65 24.76 288,000 -0.89(-3.47%)
Oct 04, 2018 25.96 26.14 25.30 25.65 376,936 -0.31(-1.19%)
Oct 03, 2018 26.20 26.64 25.37 25.96 451,747 -0.19(-0.73%)
Oct 02, 2018 27.00 27.01 26.02 26.15 412,715 -0.99(-3.65%)
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.