FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
21.38 USD  -0.61 (-2.77%)
Streaming Delayed Price  /  Updated: 1:06 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2014 25.95 26.42 25.19 25.61 84,620 -0.60(-2.29%)
May 29, 2014 26.00 26.65 25.69 26.21 161,234 +0.27(+1.04%)
May 28, 2014 26.20 27.29 25.37 25.94 229,893 -0.06(-0.23%)
May 27, 2014 27.37 27.37 25.64 26.00 304,305 -1.02(-3.77%)
May 23, 2014 25.72 27.02 27.02 27.02 400,300 +1.86(+7.39%)
May 22, 2014 25.39 25.71 24.58 25.16 151,335 +0.07(+0.28%)
May 21, 2014 23.00 25.84 22.34 25.09 440,454 +4.18(+19.99%)
May 20, 2014 20.75 21.24 20.30 20.91 103,093 +0.06(+0.29%)
May 19, 2014 20.72 21.20 20.15 20.85 89,886 +0.01(+0.05%)
May 16, 2014 19.93 21.52 19.93 20.84 147,906 +1.06(+5.36%)
May 15, 2014 19.79 19.99 19.19 19.78 68,596 -0.05(-0.25%)
May 14, 2014 20.15 20.36 19.70 19.83 50,008 -0.46(-2.27%)
May 13, 2014 21.00 21.30 19.94 20.29 149,583 -0.60(-2.87%)
May 12, 2014 19.95 21.46 19.95 20.89 121,074 +1.11(+5.61%)
May 09, 2014 19.07 19.97 19.06 19.78 53,350 +0.53(+2.75%)
May 08, 2014 20.30 20.91 19.24 19.25 258,914 -1.19(-5.82%)
May 07, 2014 21.49 22.20 19.78 20.44 235,866 -1.01(-4.71%)
May 06, 2014 21.43 22.32 21.05 21.45 214,629 +0.04(+0.19%)
May 05, 2014 21.52 21.71 20.87 21.41 99,160 -0.16(-0.74%)
May 02, 2014 20.76 22.00 20.76 21.57 63,236 +0.88(+4.25%)
May 01, 2014 21.17 21.70 20.08 20.69 135,262 -0.50(-2.36%)
Apr 30, 2014 20.79 21.29 20.59 21.19 47,327 +0.30(+1.44%)
Apr 29, 2014 20.40 21.02 19.87 20.89 46,705 +0.66(+3.26%)
Apr 28, 2014 20.49 21.70 19.76 20.23 54,245 -0.25(-1.22%)
Apr 25, 2014 21.62 21.62 20.24 20.48 92,287 -1.15(-5.32%)
Apr 24, 2014 22.26 22.46 21.36 21.63 57,534 -0.83(-3.70%)
Apr 23, 2014 22.73 23.07 22.29 22.46 61,905 -0.42(-1.84%)
Apr 22, 2014 22.53 23.62 22.53 22.88 64,665 +0.31(+1.37%)
Apr 21, 2014 22.80 22.80 22.02 22.57 52,792 -0.28(-1.23%)
Apr 17, 2014 23.46 22.85 22.85 22.85 79,300 +0.34(+1.51%)
Apr 16, 2014 23.05 23.14 22.28 22.51 132,555 -0.42(-1.83%)
Apr 15, 2014 23.65 23.93 22.68 22.93 195,605 -0.88(-3.68%)
Apr 14, 2014 24.11 24.71 23.80 23.80 103,066 -0.18(-0.73%)
Apr 11, 2014 25.18 25.43 22.66 23.98 346,366 -1.33(-5.25%)
Apr 10, 2014 26.64 27.00 25.26 25.31 163,338 -1.47(-5.49%)
Apr 09, 2014 26.59 27.68 26.31 26.78 256,205 +0.19(+0.71%)
Apr 08, 2014 26.21 27.28 26.21 26.59 417,932 +0.54(+2.07%)
Apr 07, 2014 25.96 26.92 25.51 26.05 131,265 +0.10(+0.39%)
Apr 04, 2014 26.28 26.39 25.50 25.95 180,747 -0.06(-0.23%)
Apr 03, 2014 27.02 27.28 25.59 26.01 81,031 -1.08(-3.99%)
Apr 02, 2014 26.31 27.94 26.22 27.09 90,877 +0.93(+3.56%)
Apr 01, 2014 27.22 27.71 26.06 26.16 170,661 -0.92(-3.40%)
Mar 31, 2014 24.95 27.79 24.73 27.08 137,784 +2.22(+8.93%)
Mar 28, 2014 24.75 25.01 24.43 24.86 112,756 +0.45(+1.84%)
Mar 27, 2014 24.22 24.84 23.98 24.41 76,560 +0.24(+0.99%)
Mar 26, 2014 24.03 24.53 22.85 24.17 83,861 +0.24(+1.00%)
Mar 25, 2014 25.78 26.23 23.66 23.93 255,441 -1.85(-7.18%)
Mar 24, 2014 25.49 26.12 24.93 25.78 114,605 +0.18(+0.70%)
Mar 21, 2014 26.21 26.38 25.59 25.60 166,834 -0.39(-1.50%)
Mar 20, 2014 25.62 26.21 25.40 25.99 64,962 +0.41(+1.60%)
Mar 19, 2014 26.00 26.20 24.90 25.58 249,680 +1.45(+6.01%)
Mar 18, 2014 24.04 24.99 23.60 24.13 191,473 +0.24(+1.00%)
Mar 17, 2014 23.83 24.70 23.74 23.89 181,464 +0.30(+1.27%)
Mar 14, 2014 22.75 24.06 22.59 23.59 2,821,304 +0.09(+0.38%)
Mar 13, 2014 24.90 25.63 23.49 23.50 252,224 -1.40(-5.62%)
Mar 12, 2014 25.21 25.22 24.36 24.90 39,774 -0.55(-2.16%)
Mar 11, 2014 24.36 25.93 24.09 25.45 108,050 +0.58(+2.33%)
Mar 10, 2014 25.46 25.53 24.59 24.87 37,403 -0.88(-3.42%)
Mar 07, 2014 26.62 27.05 25.67 25.75 44,725 -0.74(-2.79%)
Mar 06, 2014 26.88 27.20 25.91 26.49 150,688 -0.18(-0.67%)
Mar 05, 2014 27.91 28.20 26.00 26.67 113,123 -0.96(-3.47%)
Mar 04, 2014 25.57 27.98 25.57 27.63 87,716 +2.32(+9.17%)
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.