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 (%)
Aug 31, 2015 13.43 14.51 13.36 14.37 685,549 +0.94(+7.00%)
Aug 28, 2015 13.12 13.54 12.93 13.43 268,391 +0.27(+2.05%)
Aug 27, 2015 13.00 13.22 12.59 13.16 194,156 +0.30(+2.33%)
Aug 26, 2015 13.02 13.14 12.67 12.86 442,494 +0.06(+0.47%)
Aug 25, 2015 13.02 13.05 12.76 12.80 319,740 +0.28(+2.24%)
Aug 24, 2015 12.70 13.18 12.66 12.52 481,310 -0.54(-4.13%)
Aug 21, 2015 13.15 13.17 12.82 13.06 424,546 -0.19(-1.43%)
Aug 20, 2015 13.39 13.39 12.67 13.25 526,463 -0.25(-1.85%)
Aug 19, 2015 13.18 13.57 13.11 13.50 211,848 +0.28(+2.12%)
Aug 18, 2015 13.11 13.27 13.05 13.22 290,407 +0.04(+0.30%)
Aug 17, 2015 13.29 13.44 13.05 13.18 342,730 -0.16(-1.20%)
Aug 14, 2015 13.11 13.39 12.95 13.34 254,718 +0.27(+2.07%)
Aug 13, 2015 13.70 14.00 13.00 13.07 690,306 -0.73(-5.29%)
Aug 12, 2015 13.70 13.81 13.18 13.80 428,501 -0.09(-0.65%)
Aug 11, 2015 14.39 14.39 13.77 13.89 717,009 -0.60(-4.14%)
Aug 10, 2015 13.64 14.53 13.64 14.49 279,979 +0.86(+6.31%)
Aug 07, 2015 14.00 14.20 13.34 13.63 461,387 -0.39(-2.78%)
Aug 06, 2015 14.14 14.39 13.97 14.02 323,921 -0.17(-1.20%)
Aug 05, 2015 13.97 14.45 13.95 14.19 660,137 +0.39(+2.83%)
Aug 04, 2015 14.00 14.13 13.25 13.80 1,781,552 -0.28(-1.99%)
Aug 03, 2015 14.76 15.15 14.00 14.08 916,785 -0.52(-3.56%)
Jul 31, 2015 15.61 15.95 14.59 14.60 944,386 -0.99(-6.35%)
Jul 30, 2015 17.98 18.60 15.00 15.59 2,073,164 -3.76(-19.43%)
Jul 29, 2015 19.73 19.77 19.32 19.35 450,571 -0.34(-1.73%)
Jul 28, 2015 19.36 19.82 19.12 19.69 159,492 +0.35(+1.81%)
Jul 27, 2015 19.35 19.61 19.18 19.34 336,866 -0.14(-0.72%)
Jul 24, 2015 19.61 19.63 19.13 19.48 175,065 -0.21(-1.07%)
Jul 23, 2015 19.62 19.87 19.41 19.69 100,701 +0.14(+0.72%)
Jul 22, 2015 19.42 19.65 19.42 19.55 158,453 +0.00(+0.00%)
Jul 21, 2015 19.73 19.90 19.47 19.55 95,333 -0.25(-1.26%)
Jul 20, 2015 20.49 20.49 19.71 19.80 189,791 -0.60(-2.94%)
Jul 17, 2015 20.44 20.58 20.31 20.40 177,594 +0.02(+0.10%)
Jul 16, 2015 20.35 20.63 20.17 20.38 266,226 +0.13(+0.64%)
Jul 15, 2015 19.65 20.81 19.65 20.25 401,996 +0.60(+3.05%)
Jul 14, 2015 18.58 19.84 18.50 19.65 947,192 +1.13(+6.10%)
Jul 13, 2015 18.57 18.68 18.50 18.52 283,191 +0.09(+0.49%)
Jul 10, 2015 18.73 18.73 18.37 18.43 119,911 -0.19(-1.02%)
Jul 09, 2015 18.96 19.11 18.59 18.62 169,671 -0.02(-0.11%)
Jul 08, 2015 18.43 19.20 18.09 18.64 202,677 -0.09(-0.48%)
Jul 07, 2015 19.06 19.08 18.34 18.73 228,928 -0.28(-1.47%)
Jul 06, 2015 18.90 19.40 18.90 19.01 370,818 +0.00(+0.00%)
Jul 02, 2015 19.18 19.01 19.01 19.01 168,300 -0.09(-0.47%)
Jul 01, 2015 19.78 19.78 18.81 19.10 356,407 -0.58(-2.95%)
Jun 30, 2015 20.03 20.14 19.65 19.68 134,718 -0.14(-0.71%)
Jun 29, 2015 19.71 20.06 19.51 19.82 390,607 -0.05(-0.25%)
Jun 26, 2015 20.44 20.44 19.86 19.87 139,315 -0.55(-2.69%)
Jun 25, 2015 20.47 20.54 20.31 20.42 292,463 -0.05(-0.24%)
Jun 24, 2015 20.74 20.91 20.29 20.47 281,649 -0.26(-1.25%)
Jun 23, 2015 20.29 20.84 19.85 20.73 277,324 +0.50(+2.47%)
Jun 22, 2015 19.57 20.49 19.46 20.23 280,432 +0.86(+4.44%)
Jun 19, 2015 19.07 19.42 18.98 19.37 704,762 +0.23(+1.20%)
Jun 18, 2015 19.02 19.53 18.99 19.14 275,037 -0.03(-0.16%)
Jun 17, 2015 19.35 19.49 18.97 19.17 215,013 -0.19(-0.98%)
Jun 16, 2015 19.56 19.64 19.04 19.36 244,146 +0.22(+1.15%)
Jun 15, 2015 18.81 19.18 18.81 19.14 138,500 +0.11(+0.58%)
Jun 12, 2015 19.26 19.39 19.02 19.03 54,718 -0.26(-1.35%)
Jun 11, 2015 19.01 19.32 18.93 19.29 278,712 +0.32(+1.69%)
Jun 10, 2015 19.17 19.20 18.92 18.97 138,976 -0.13(-0.68%)
Jun 09, 2015 19.26 19.27 18.91 19.10 177,840 -0.13(-0.68%)
Jun 08, 2015 19.27 19.41 19.03 19.23 162,570 -0.04(-0.21%)
Jun 05, 2015 19.13 19.31 18.96 19.27 108,014 +0.01(+0.05%)
Jun 04, 2015 19.42 19.46 18.93 19.26 288,906 -0.23(-1.18%)
Jun 03, 2015 19.35 19.59 19.02 19.49 142,055 +0.09(+0.46%)
Jun 02, 2015 19.36 19.59 19.36 19.40 305,345 -0.13(-0.67%)
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.