FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
25.86 USD  -0.19 (-0.73%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 18.82 19.26 19.26 19.26 45,900 +0.22(+1.16%)
Dec 30, 2013 18.84 19.08 18.28 19.04 36,984 +0.06(+0.32%)
Dec 27, 2013 18.99 19.11 18.90 18.98 26,827 -0.03(-0.16%)
Dec 26, 2013 18.80 19.05 18.80 19.01 28,700 +0.21(+1.12%)
Dec 24, 2013 19.00 19.00 18.77 18.80 59,353 -0.08(-0.42%)
Dec 23, 2013 18.57 19.08 18.57 18.88 40,480 +0.20(+1.07%)
Dec 20, 2013 19.00 19.00 18.12 18.68 131,026 -0.20(-1.06%)
Dec 19, 2013 17.65 19.20 17.60 18.88 80,986 +1.04(+5.83%)
Dec 18, 2013 17.73 18.01 17.01 17.84 120,042 +0.19(+1.08%)
Dec 17, 2013 16.87 18.57 16.87 17.65 49,156 +0.66(+3.88%)
Dec 16, 2013 17.70 17.70 16.55 16.99 168,430 -0.71(-4.01%)
Dec 13, 2013 17.35 18.72 17.35 17.70 57,316 -0.10(-0.56%)
Dec 12, 2013 18.34 18.34 17.38 17.80 121,004 -0.39(-2.14%)
Dec 11, 2013 18.27 18.50 17.86 18.19 52,064 -0.20(-1.09%)
Dec 10, 2013 18.92 19.01 18.05 18.39 52,527 -0.57(-3.01%)
Dec 09, 2013 19.34 19.73 18.71 18.96 163,769 -0.38(-1.96%)
Dec 06, 2013 18.36 19.73 18.25 19.34 0 +1.12(+6.15%)
Dec 05, 2013 17.46 18.49 17.19 18.22 0 +0.96(+5.56%)
Dec 04, 2013 16.73 17.57 16.36 17.26 0 +0.41(+2.43%)
Dec 03, 2013 16.02 16.90 15.90 16.85 0 +0.85(+5.31%)
Dec 02, 2013 16.00 16.18 15.11 16.00 0 +0.04(+0.25%)
Nov 29, 2013 15.90 16.32 15.71 15.96 0 +0.06(+0.38%)
Nov 27, 2013 15.75 16.10 15.21 15.90 0 +0.22(+1.40%)
Nov 26, 2013 15.65 16.13 15.47 15.68 0 +0.07(+0.45%)
Nov 25, 2013 15.47 15.75 14.95 15.61 0 +0.10(+0.64%)
Nov 22, 2013 15.25 15.84 14.76 15.51 0 +0.27(+1.77%)
Nov 21, 2013 15.14 15.29 14.72 15.24 0 +0.02(+0.13%)
Nov 20, 2013 15.54 15.55 14.87 15.22 0 -0.22(-1.42%)
Nov 19, 2013 16.00 16.00 15.34 15.44 0 -0.51(-3.20%)
Nov 18, 2013 15.60 16.40 15.45 15.95 0 +0.34(+2.18%)
Nov 15, 2013 15.49 16.10 15.35 15.61 0 +0.11(+0.71%)
Nov 14, 2013 15.69 15.69 15.31 15.50 0 -0.77(-4.73%)
Nov 12, 2013 15.12 16.27 14.80 16.27 0 +1.17(+7.75%)
Nov 11, 2013 15.15 15.30 14.93 15.10 0 +0.02(+0.13%)
Nov 08, 2013 15.10 15.49 14.61 15.08 0 +0.07(+0.47%)
Nov 07, 2013 15.13 15.15 14.86 15.01 0 -0.07(-0.46%)
Nov 06, 2013 15.20 15.44 14.90 15.08 0 -0.13(-0.85%)
Nov 05, 2013 15.00 15.30 14.69 15.21 0 +0.02(+0.13%)
Nov 04, 2013 15.40 15.70 15.03 15.19 0 -0.14(-0.91%)
Nov 01, 2013 15.10 15.72 14.81 15.33 0 +0.33(+2.20%)
Oct 31, 2013 14.01 15.55 13.61 15.00 0 +1.35(+9.89%)
Oct 30, 2013 13.97 14.01 13.50 13.65 0 -0.44(-3.12%)
Oct 29, 2013 13.93 14.09 13.60 14.09 0 +0.27(+1.95%)
Oct 28, 2013 14.05 14.44 13.71 13.82 0 -0.21(-1.50%)
Oct 25, 2013 14.50 14.50 14.02 14.03 0 -0.48(-3.31%)
Oct 24, 2013 14.78 14.90 14.50 14.51 0 -0.28(-1.89%)
Oct 23, 2013 14.82 14.96 14.55 14.79 0 -0.23(-1.53%)
Oct 22, 2013 15.15 15.45 14.79 15.02 0 -0.13(-0.86%)
Oct 21, 2013 14.55 15.38 14.55 15.15 0 +0.64(+4.41%)
Oct 18, 2013 14.12 14.65 14.05 14.51 15,863 +0.40(+2.83%)
Oct 17, 2013 14.07 14.36 13.94 14.11 0 -0.06(-0.42%)
Oct 16, 2013 14.06 14.22 13.90 14.17 0 +0.17(+1.21%)
Oct 15, 2013 14.37 14.37 13.93 14.00 0 -0.35(-2.44%)
Oct 14, 2013 14.30 14.64 14.10 14.35 0 +0.02(+0.14%)
Oct 11, 2013 14.12 14.38 14.05 14.33 0 +0.18(+1.27%)
Oct 10, 2013 14.11 14.56 14.01 14.15 0 +0.07(+0.50%)
Oct 09, 2013 14.46 14.75 13.91 14.08 0 -0.37(-2.56%)
Oct 08, 2013 15.10 15.24 14.37 14.45 0 -0.68(-4.49%)
Oct 07, 2013 15.10 15.60 14.95 15.13 0 +0.19(+1.27%)
Oct 04, 2013 14.94 15.18 14.86 14.94 0 +0.04(+0.27%)
Oct 03, 2013 14.83 15.05 14.56 14.90 0 -0.10(-0.67%)
Oct 02, 2013 15.00 15.11 14.75 15.00 0 -0.04(-0.27%)
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.