FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
22.43 USD  -0.44 (-1.92%)
Official Closing Price  /  Updated: 4:44 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2014 25.29 27.93 25.25 27.75 112,477 +2.63(+10.47%)
Jan 30, 2014 24.00 25.12 22.45 25.12 99,416 +3.18(+14.49%)
Jan 29, 2014 21.90 22.26 21.78 21.94 62,990 -0.11(-0.50%)
Jan 28, 2014 21.39 22.43 20.30 22.05 65,942 +0.48(+2.23%)
Jan 27, 2014 21.10 22.06 20.90 21.57 63,467 +0.43(+2.03%)
Jan 24, 2014 22.25 22.25 20.48 21.14 79,442 -1.12(-5.03%)
Jan 23, 2014 22.38 22.78 21.99 22.26 36,986 +0.29(+1.32%)
Jan 22, 2014 21.90 22.14 21.66 21.97 20,256 +0.49(+2.28%)
Jan 21, 2014 20.97 22.13 20.92 21.48 64,482 +0.53(+2.53%)
Jan 17, 2014 20.67 20.95 20.95 20.95 51,500 +0.08(+0.38%)
Jan 16, 2014 20.49 21.13 20.32 20.87 50,535 +0.16(+0.77%)
Jan 15, 2014 21.42 21.49 20.04 20.71 278,129 -0.71(-3.31%)
Jan 14, 2014 21.41 21.50 20.92 21.42 99,267 -0.08(-0.37%)
Jan 13, 2014 21.89 22.50 21.22 21.50 30,700 -0.44(-2.01%)
Jan 10, 2014 21.76 22.30 21.42 21.94 33,025 +0.09(+0.41%)
Jan 09, 2014 22.62 23.47 21.82 21.85 142,963 -0.62(-2.76%)
Jan 08, 2014 20.64 22.50 20.48 22.47 84,219 +1.97(+9.61%)
Jan 07, 2014 19.88 20.76 19.88 20.50 16,827 +0.61(+3.07%)
Jan 06, 2014 20.41 20.61 19.81 19.89 35,686 -0.50(-2.45%)
Jan 03, 2014 19.85 21.13 19.85 20.39 92,543 +0.57(+2.88%)
Jan 02, 2014 19.35 20.16 19.30 19.82 83,343 +0.56(+2.91%)
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%)
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.