FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
25.40 USD  +0.64 (+2.58%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2011 27.00 27.00 26.30 26.45 179,085 +0.12(+0.46%)
Feb 25, 2011 26.21 26.33 25.69 26.33 115,214 +0.58(+2.25%)
Feb 24, 2011 25.59 26.19 25.00 25.75 288,392 +0.98(+3.96%)
Feb 23, 2011 25.75 25.75 24.03 24.77 183,973 -0.82(-3.20%)
Feb 22, 2011 27.24 27.24 25.21 25.59 251,402 -1.96(-7.11%)
Feb 18, 2011 28.07 28.36 27.25 27.55 94,435 -0.68(-2.41%)
Feb 17, 2011 28.42 28.87 27.99 28.23 87,326 -0.40(-1.40%)
Feb 16, 2011 29.43 29.43 27.90 28.63 211,021 -0.59(-2.02%)
Feb 15, 2011 29.87 30.00 29.00 29.22 100,304 -0.36(-1.22%)
Feb 14, 2011 29.80 30.00 28.97 29.58 135,609 +0.57(+1.96%)
Feb 11, 2011 28.97 30.16 28.06 29.01 229,030 -0.69(-2.32%)
Feb 10, 2011 28.20 30.00 27.31 29.70 600,433 +2.90(+10.82%)
Feb 09, 2011 27.00 27.89 26.52 26.80 507,092 +0.81(+3.12%)
Feb 08, 2011 26.01 26.59 25.84 25.99 219,939 -0.16(-0.61%)
Feb 07, 2011 26.05 26.95 25.95 26.15 194,301 -0.02(-0.08%)
Feb 04, 2011 26.71 27.28 25.67 26.17 407,139 -0.17(-0.65%)
Feb 03, 2011 26.82 26.82 25.86 26.34 276,018 -0.66(-2.44%)
Feb 02, 2011 28.83 28.83 26.91 27.00 192,773 -1.48(-5.20%)
Feb 01, 2011 28.82 29.05 28.15 28.48 146,527 -0.27(-0.94%)
Jan 31, 2011 29.06 29.06 28.03 28.75 89,250 +0.02(+0.07%)
Jan 28, 2011 29.03 29.15 28.19 28.73 81,874 +0.10(+0.35%)
Jan 27, 2011 29.30 29.32 28.30 28.63 83,755 -0.22(-0.76%)
Jan 26, 2011 28.91 29.25 28.61 28.85 81,043 +0.35(+1.23%)
Jan 25, 2011 29.51 29.83 28.44 28.50 144,501 -1.11(-3.75%)
Jan 24, 2011 30.00 30.00 29.41 29.61 34,027 -0.37(-1.23%)
Jan 21, 2011 29.57 30.00 28.88 29.98 77,040 +0.73(+2.50%)
Jan 20, 2011 30.62 30.81 28.60 29.25 117,281 -0.63(-2.11%)
Jan 19, 2011 29.51 30.43 29.15 29.88 171,685 +0.90(+3.11%)
Jan 18, 2011 30.92 30.92 28.97 28.98 140,984 -1.66(-5.43%)
Jan 14, 2011 29.90 31.73 29.34 30.64 140,634 +0.62(+2.08%)
Jan 13, 2011 30.02 30.60 29.77 30.02 68,672 -0.16(-0.53%)
Jan 12, 2011 31.30 31.31 30.00 30.18 71,559 +0.16(+0.53%)
Jan 11, 2011 30.25 30.62 29.79 30.02 107,243 -0.43(-1.41%)
Jan 10, 2011 30.83 31.55 30.34 30.45 86,640 -0.38(-1.23%)
Jan 07, 2011 31.45 31.72 30.37 30.83 76,501 -0.36(-1.15%)
Jan 06, 2011 30.92 32.41 30.35 31.19 250,368 +0.43(+1.40%)
Jan 05, 2011 27.46 31.30 27.45 30.76 438,694 +3.22(+11.69%)
Jan 04, 2011 27.01 27.70 27.00 27.54 114,099 +0.38(+1.40%)
Jan 03, 2011 27.35 28.14 27.12 27.16 93,471 +0.13(+0.48%)
Dec 31, 2010 28.12 28.12 26.75 27.03 106,134 -0.82(-2.94%)
Dec 30, 2010 27.35 28.55 27.23 27.85 158,309 +0.00(+0.00%)
Dec 29, 2010 27.85 28.11 27.80 27.85 53,730 -0.22(-0.78%)
Dec 28, 2010 27.30 28.14 27.00 28.07 223,837 +0.55(+2.00%)
Dec 27, 2010 28.43 28.43 27.52 27.52 152,202 -0.38(-1.36%)
Dec 23, 2010 27.82 28.05 27.78 27.90 71,280 -0.05(-0.18%)
Dec 22, 2010 28.00 28.19 27.51 27.95 72,733 -0.01(-0.04%)
Dec 21, 2010 28.48 28.60 27.66 27.96 191,119 -0.72(-2.51%)
Dec 20, 2010 28.70 28.93 27.64 28.68 234,501 -0.27(-0.93%)
Dec 17, 2010 27.09 28.99 26.52 28.95 435,559 +2.01(+7.46%)
Dec 16, 2010 26.93 27.10 25.89 26.94 147,676 +0.40(+1.51%)
Dec 15, 2010 26.31 26.88 25.95 26.54 140,752 +0.56(+2.16%)
Dec 14, 2010 25.50 26.18 25.41 25.98 188,982 +0.59(+2.32%)
Dec 13, 2010 25.10 26.14 24.68 25.39 268,705 +0.44(+1.76%)
Dec 10, 2010 24.22 25.14 23.81 24.95 445,458 +0.73(+3.01%)
Dec 09, 2010 25.71 25.86 23.91 24.22 495,572 -1.55(-6.01%)
Dec 08, 2010 27.25 27.25 25.52 25.77 214,374 -0.85(-3.19%)
Dec 07, 2010 27.34 27.67 26.51 26.62 198,350 -0.75(-2.74%)
Dec 06, 2010 27.75 27.98 27.16 27.37 118,397 -0.62(-2.22%)
Dec 03, 2010 28.25 28.48 27.49 27.99 175,886 -0.37(-1.30%)
Dec 02, 2010 28.25 29.03 28.08 28.36 229,731 -0.07(-0.25%)
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.