FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
26.05 USD  +0.17 (+0.66%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2016 17.23 19.01 17.07 18.83 252,536 +1.62(+9.41%)
Jul 28, 2016 16.79 17.34 16.79 17.21 159,522 +0.24(+1.41%)
Jul 27, 2016 16.08 17.01 15.64 16.97 109,872 +0.27(+1.62%)
Jul 26, 2016 16.61 16.87 16.40 16.70 124,040 +0.21(+1.27%)
Jul 25, 2016 16.58 16.85 16.47 16.49 47,558 -0.13(-0.78%)
Jul 22, 2016 16.57 16.96 16.47 16.62 117,947 +0.08(+0.48%)
Jul 21, 2016 17.04 17.37 16.45 16.54 130,533 -0.50(-2.93%)
Jul 20, 2016 17.06 17.25 16.84 17.04 65,928 +0.08(+0.47%)
Jul 19, 2016 16.98 17.09 16.78 16.96 80,218 -0.07(-0.41%)
Jul 18, 2016 16.90 17.12 16.67 17.03 129,432 +0.13(+0.77%)
Jul 15, 2016 17.11 17.18 16.67 16.90 218,857 -0.26(-1.52%)
Jul 14, 2016 17.06 17.36 16.54 17.16 151,154 +0.17(+1.00%)
Jul 13, 2016 17.13 17.45 16.88 16.99 97,932 -0.11(-0.64%)
Jul 12, 2016 16.55 17.19 16.50 17.10 213,784 +0.59(+3.57%)
Jul 11, 2016 15.68 16.57 15.68 16.51 169,924 +0.87(+5.56%)
Jul 08, 2016 15.43 15.76 15.38 15.64 151,115 +0.26(+1.69%)
Jul 07, 2016 15.13 15.42 15.04 15.38 123,987 +0.26(+1.72%)
Jul 05, 2016 14.54 15.25 14.41 15.12 232,506 +0.43(+2.93%)
Jul 01, 2016 14.87 14.69 14.69 14.69 153,700 -0.17(-1.14%)
Jun 30, 2016 14.71 14.95 14.59 14.86 155,081 +0.22(+1.50%)
Jun 29, 2016 14.47 14.76 14.40 14.64 162,462 +0.39(+2.74%)
Jun 28, 2016 14.57 14.75 14.18 14.25 181,846 -0.15(-1.04%)
Jun 27, 2016 14.14 14.41 13.69 14.40 438,430 +0.13(+0.91%)
Jun 24, 2016 14.03 14.37 13.78 14.27 189,359 -0.31(-2.13%)
Jun 23, 2016 14.55 14.75 14.37 14.58 222,803 +0.21(+1.46%)
Jun 22, 2016 14.77 14.77 14.27 14.37 180,066 -0.38(-2.58%)
Jun 21, 2016 14.81 14.92 14.53 14.75 228,648 +0.00(+0.00%)
Jun 20, 2016 14.61 14.95 14.20 14.75 196,809 +0.33(+2.29%)
Jun 17, 2016 14.76 14.79 14.05 14.42 445,125 -0.41(-2.76%)
Jun 16, 2016 15.04 15.12 14.71 14.83 175,910 -0.37(-2.43%)
Jun 15, 2016 15.02 15.31 14.90 15.20 127,964 +0.20(+1.33%)
Jun 14, 2016 14.59 15.17 14.46 15.00 368,079 +0.35(+2.39%)
Jun 13, 2016 15.10 15.13 14.57 14.65 314,092 -0.56(-3.68%)
Jun 10, 2016 15.02 15.40 15.02 15.21 277,921 -0.04(-0.26%)
Jun 09, 2016 15.15 15.46 14.99 15.25 177,390 -0.03(-0.16%)
Jun 08, 2016 15.26 15.55 15.14 15.28 169,352 +0.03(+0.16%)
Jun 07, 2016 14.67 15.38 14.67 15.25 274,331 +0.54(+3.67%)
Jun 06, 2016 14.15 14.98 14.14 14.71 259,519 +0.56(+3.96%)
Jun 03, 2016 14.92 15.04 13.76 14.15 1,139,718 -0.34(-2.35%)
Jun 02, 2016 14.01 14.69 14.01 14.49 307,596 +0.39(+2.77%)
Jun 01, 2016 14.63 14.71 14.04 14.10 267,110 -0.52(-3.56%)
May 31, 2016 14.50 14.72 14.42 14.62 259,930 +0.20(+1.39%)
May 27, 2016 14.89 14.42 14.42 14.42 232,600 -0.36(-2.44%)
May 26, 2016 15.16 15.47 14.50 14.78 208,365 -0.44(-2.89%)
May 25, 2016 15.77 15.82 15.14 15.22 173,925 -0.55(-3.49%)
May 24, 2016 16.72 16.79 15.61 15.77 335,903 -0.78(-4.71%)
May 23, 2016 16.78 16.96 16.54 16.55 252,725 -0.17(-1.02%)
May 20, 2016 16.48 16.82 16.46 16.72 113,237 +0.35(+2.14%)
May 19, 2016 17.05 17.31 16.25 16.37 261,117 -0.79(-4.60%)
May 18, 2016 17.13 17.39 15.97 17.16 268,836 -0.06(-0.35%)
May 17, 2016 17.14 17.62 17.13 17.22 75,757 -0.05(-0.29%)
May 16, 2016 17.48 17.79 17.17 17.27 87,438 -0.16(-0.92%)
May 13, 2016 17.19 17.73 17.05 17.43 169,966 +0.20(+1.16%)
May 12, 2016 17.36 17.61 17.10 17.23 59,667 -0.03(-0.17%)
May 11, 2016 17.75 17.78 17.19 17.26 255,775 -0.57(-3.20%)
May 10, 2016 17.48 17.97 17.28 17.83 68,466 +0.42(+2.41%)
May 09, 2016 17.16 17.49 17.16 17.41 75,036 +0.18(+1.04%)
May 06, 2016 16.94 17.57 16.94 17.23 416,106 +0.16(+0.94%)
May 05, 2016 17.39 17.62 17.04 17.07 211,943 -0.30(-1.73%)
May 04, 2016 17.71 18.09 17.28 17.37 155,065 -0.45(-2.53%)
May 03, 2016 18.14 18.14 17.79 17.82 88,000 -0.53(-2.89%)
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.