FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
21.80 USD  -0.63 (-2.81%)
Official Closing Price  /  Updated: 4:34 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2016 18.26 18.54 18.07 18.09 55,925 -0.20(-1.09%)
Mar 30, 2016 18.18 18.38 17.98 18.29 32,579 +0.23(+1.27%)
Mar 29, 2016 17.62 18.25 17.43 18.06 58,136 +0.36(+2.03%)
Mar 28, 2016 18.41 18.41 17.70 17.70 50,206 -0.58(-3.17%)
Mar 24, 2016 17.78 18.28 18.28 18.28 246,400 +0.09(+0.49%)
Mar 23, 2016 18.92 19.01 18.05 18.19 241,060 -0.77(-4.06%)
Mar 22, 2016 19.29 19.61 18.78 18.96 337,438 -0.50(-2.57%)
Mar 21, 2016 19.43 19.80 19.33 19.46 265,869 -0.07(-0.36%)
Mar 18, 2016 19.30 19.87 19.16 19.53 163,290 +0.29(+1.51%)
Mar 17, 2016 18.78 19.46 18.74 19.24 123,249 +0.39(+2.07%)
Mar 16, 2016 18.75 19.03 18.55 18.85 87,532 -0.07(-0.37%)
Mar 15, 2016 18.86 19.29 17.86 18.92 168,678 -0.13(-0.68%)
Mar 14, 2016 17.59 19.22 17.55 19.05 216,460 +1.43(+8.12%)
Mar 11, 2016 17.62 17.72 17.34 17.62 131,803 +0.11(+0.63%)
Mar 10, 2016 17.62 17.93 17.44 17.51 118,256 -0.07(-0.40%)
Mar 09, 2016 17.66 17.84 17.43 17.58 99,780 +0.04(+0.23%)
Mar 08, 2016 17.37 17.63 17.29 17.54 203,931 -0.01(-0.06%)
Mar 07, 2016 18.17 18.20 17.43 17.55 287,499 -0.80(-4.36%)
Mar 04, 2016 17.85 18.40 17.61 18.35 109,880 +0.58(+3.26%)
Mar 03, 2016 17.57 17.84 17.54 17.77 426,474 +0.11(+0.62%)
Mar 02, 2016 17.64 17.93 17.39 17.66 168,719 +0.05(+0.28%)
Mar 01, 2016 17.08 17.63 17.04 17.61 293,816 +0.71(+4.20%)
Feb 29, 2016 17.02 17.08 16.51 16.90 169,561 -0.18(-1.05%)
Feb 26, 2016 16.80 17.21 16.39 17.08 203,987 +0.44(+2.64%)
Feb 25, 2016 16.66 16.74 16.03 16.64 270,257 -0.06(-0.36%)
Feb 24, 2016 16.02 16.76 15.31 16.70 294,563 +0.48(+2.96%)
Feb 23, 2016 16.72 16.72 16.01 16.22 279,165 -0.77(-4.53%)
Feb 22, 2016 16.98 17.00 16.69 16.99 138,119 +0.24(+1.43%)
Feb 19, 2016 16.65 16.96 16.47 16.75 130,534 +0.07(+0.42%)
Feb 18, 2016 16.30 16.92 16.30 16.68 175,695 +0.31(+1.89%)
Feb 17, 2016 16.48 16.89 16.20 16.37 199,048 +0.15(+0.92%)
Feb 16, 2016 15.52 16.22 15.52 16.22 144,363 +0.89(+5.81%)
Feb 12, 2016 15.00 15.33 15.33 15.33 145,400 +0.33(+2.20%)
Feb 11, 2016 15.27 15.47 14.90 15.00 347,587 -0.34(-2.22%)
Feb 10, 2016 15.16 15.54 15.10 15.34 266,665 +0.24(+1.59%)
Feb 09, 2016 14.88 15.34 14.88 15.10 240,611 +0.02(+0.13%)
Feb 08, 2016 15.29 15.31 14.89 15.08 279,589 -0.46(-2.96%)
Feb 05, 2016 15.77 15.93 15.15 15.54 200,945 -0.32(-2.02%)
Feb 04, 2016 15.58 15.94 15.48 15.86 208,842 +0.21(+1.34%)
Feb 03, 2016 16.77 17.02 15.63 15.65 317,700 -1.04(-6.23%)
Feb 02, 2016 17.30 17.32 16.41 16.69 346,255 -0.77(-4.41%)
Feb 01, 2016 18.43 18.43 17.21 17.46 271,750 -1.18(-6.33%)
Jan 29, 2016 18.18 18.85 18.01 18.64 190,797 +0.47(+2.59%)
Jan 28, 2016 18.87 20.06 17.97 18.17 145,172 -0.33(-1.78%)
Jan 27, 2016 19.33 19.67 18.32 18.50 348,047 -0.65(-3.39%)
Jan 26, 2016 19.50 19.50 18.87 19.15 197,692 -0.18(-0.93%)
Jan 25, 2016 20.13 20.13 19.07 19.33 194,114 -0.82(-4.07%)
Jan 22, 2016 19.88 20.42 19.81 20.15 324,437 +0.48(+2.44%)
Jan 21, 2016 19.88 20.02 19.53 19.67 248,386 -0.18(-0.91%)
Jan 20, 2016 18.88 19.94 18.29 19.85 596,315 +0.63(+3.28%)
Jan 19, 2016 20.35 20.41 18.91 19.22 241,267 -1.00(-4.95%)
Jan 15, 2016 20.49 20.22 20.22 20.22 232,600 -0.77(-3.67%)
Jan 14, 2016 20.69 21.55 20.23 20.99 313,187 +0.35(+1.70%)
Jan 13, 2016 20.95 21.08 20.40 20.64 182,508 -0.34(-1.62%)
Jan 12, 2016 21.29 21.61 20.79 20.98 373,698 +0.01(+0.05%)
Jan 11, 2016 21.58 21.92 20.60 20.97 406,876 -1.15(-5.20%)
Jan 08, 2016 20.35 22.40 20.22 22.12 2,015,384 +1.83(+9.02%)
Jan 07, 2016 20.01 22.99 17.96 20.29 1,353,077 +3.87(+23.57%)
Jan 06, 2016 16.50 16.83 16.35 16.42 95,694 -0.08(-0.48%)
Jan 05, 2016 16.82 16.94 16.36 16.50 125,210 -0.24(-1.43%)
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.