FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
21.65 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 13.65 13.65 13.39 13.49 21,140 -0.11(-0.81%)
Feb 27, 2013 13.80 13.80 13.45 13.60 39,167 -0.15(-1.09%)
Feb 26, 2013 13.67 13.90 13.64 13.75 22,030 +0.19(+1.40%)
Feb 22, 2013 13.80 13.80 13.38 13.56 16,599 -0.41(-2.93%)
Feb 21, 2013 13.74 13.97 13.61 13.97 9,499 +0.22(+1.60%)
Feb 20, 2013 14.07 14.18 13.46 13.75 33,532 -0.36(-2.55%)
Feb 19, 2013 14.11 14.22 14.00 14.11 17,221 -0.05(-0.35%)
Feb 15, 2013 14.11 14.20 14.02 14.16 11,992 +0.05(+0.35%)
Feb 14, 2013 14.05 14.34 13.86 14.11 34,771 +0.06(+0.43%)
Feb 13, 2013 14.21 14.32 13.91 14.05 18,350 -0.20(-1.40%)
Feb 12, 2013 14.06 14.31 14.01 14.25 24,648 +0.14(+0.99%)
Feb 11, 2013 14.30 14.30 13.94 14.11 41,363 -0.31(-2.15%)
Feb 08, 2013 14.19 14.62 13.95 14.42 32,736 +0.17(+1.19%)
Feb 07, 2013 15.17 15.75 13.93 14.25 187,650 -0.29(-1.99%)
Feb 06, 2013 15.56 15.67 14.47 14.54 31,983 -0.65(-4.28%)
Feb 04, 2013 15.30 15.35 14.99 15.19 24,082 -0.11(-0.72%)
Feb 01, 2013 15.32 15.46 14.92 15.30 37,492 -0.02(-0.13%)
Jan 31, 2013 14.50 15.32 14.50 15.32 45,457 +0.79(+5.44%)
Jan 30, 2013 14.84 14.88 14.50 14.53 11,320 -0.35(-2.35%)
Jan 29, 2013 14.87 15.16 14.77 14.88 19,879 -0.03(-0.20%)
Jan 28, 2013 14.50 15.12 14.49 14.91 16,991 +0.39(+2.69%)
Jan 25, 2013 14.52 14.82 14.38 14.52 43,270 +0.01(+0.07%)
Jan 24, 2013 14.92 15.03 14.23 14.51 43,271 -0.49(-3.27%)
Jan 23, 2013 14.51 15.19 14.49 15.00 25,199 +0.47(+3.23%)
Jan 22, 2013 14.81 15.41 14.37 14.53 19,571 -0.19(-1.29%)
Jan 18, 2013 14.40 14.73 13.97 14.72 30,659 +0.22(+1.52%)
Jan 17, 2013 14.43 14.88 14.36 14.50 35,598 -0.04(-0.28%)
Jan 16, 2013 15.08 15.14 14.36 14.54 41,832 -0.71(-4.66%)
Jan 15, 2013 15.37 15.64 15.01 15.25 44,590 -0.12(-0.78%)
Jan 14, 2013 14.82 15.47 14.67 15.37 44,217 +0.42(+2.81%)
Jan 11, 2013 14.89 15.59 14.83 14.95 30,000 -0.03(-0.20%)
Jan 10, 2013 14.75 15.23 14.32 14.98 31,189 +0.13(+0.88%)
Jan 09, 2013 14.44 14.98 14.34 14.85 53,830 +0.42(+2.91%)
Jan 08, 2013 14.00 14.53 14.00 14.43 27,599 +0.22(+1.55%)
Jan 07, 2013 13.87 14.48 13.72 14.21 25,449 +0.37(+2.67%)
Jan 04, 2013 13.51 13.96 13.41 13.84 10,654 +0.32(+2.37%)
Jan 03, 2013 13.18 13.77 13.06 13.52 10,814 +0.33(+2.50%)
Jan 02, 2013 13.12 13.33 12.67 13.19 29,570 +0.73(+5.86%)
Dec 31, 2012 12.41 12.60 12.30 12.46 30,312 +0.09(+0.73%)
Dec 28, 2012 12.41 12.50 12.21 12.37 30,148 -0.19(-1.51%)
Dec 27, 2012 13.10 13.10 12.28 12.56 25,543 -0.58(-4.41%)
Dec 26, 2012 12.64 13.25 12.46 13.14 24,419 +0.46(+3.63%)
Dec 24, 2012 12.33 12.80 12.02 12.68 39,050 +0.40(+3.26%)
Dec 21, 2012 12.98 13.25 12.28 12.28 158,919 -0.93(-7.04%)
Dec 20, 2012 13.70 13.93 12.90 13.21 36,412 -0.54(-3.93%)
Dec 19, 2012 13.74 14.26 13.05 13.75 34,010 +0.57(+4.32%)
Dec 18, 2012 13.13 13.31 12.67 13.18 46,509 -0.22(-1.64%)
Dec 17, 2012 13.25 13.72 13.04 13.40 22,060 +0.13(+0.98%)
Dec 14, 2012 13.55 13.84 12.99 13.27 11,002 -0.43(-3.14%)
Dec 13, 2012 13.21 13.91 13.17 13.70 15,236 +0.41(+3.09%)
Dec 12, 2012 13.06 13.29 13.06 13.29 38,663 +0.20(+1.53%)
Dec 11, 2012 12.28 13.09 12.01 13.09 42,582 +0.81(+6.60%)
Dec 10, 2012 12.65 12.86 12.14 12.28 86,156 -0.33(-2.62%)
Dec 07, 2012 13.09 13.14 12.48 12.61 71,929 -0.02(-0.16%)
Dec 06, 2012 12.61 12.84 12.45 12.63 13,650 +0.05(+0.40%)
Dec 05, 2012 12.69 12.94 12.43 12.58 34,210 -0.16(-1.26%)
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.