FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
25.45 USD  +0.42 (+1.68%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2015 21.88 22.06 21.13 21.18 256,404 -0.79(-3.60%)
Apr 29, 2015 22.45 22.69 21.71 21.97 176,457 -0.66(-2.92%)
Apr 28, 2015 22.97 23.10 22.39 22.63 171,409 -0.25(-1.09%)
Apr 27, 2015 23.58 23.58 22.80 22.88 176,576 -0.57(-2.43%)
Apr 24, 2015 23.58 23.59 22.95 23.45 158,727 -0.18(-0.76%)
Apr 23, 2015 23.87 23.96 23.27 23.63 213,550 -0.24(-1.01%)
Apr 22, 2015 23.56 23.96 23.26 23.87 143,409 +0.33(+1.40%)
Apr 21, 2015 22.28 23.62 22.18 23.54 183,966 +1.33(+5.99%)
Apr 20, 2015 22.51 22.69 22.03 22.21 184,722 -0.20(-0.89%)
Apr 17, 2015 22.27 22.49 21.44 22.41 233,847 -0.09(-0.40%)
Apr 16, 2015 22.72 22.77 22.20 22.50 475,308 -0.30(-1.32%)
Apr 15, 2015 23.12 23.12 22.79 22.80 118,410 -0.14(-0.61%)
Apr 14, 2015 23.09 23.43 22.14 22.94 246,560 -0.06(-0.26%)
Apr 13, 2015 23.40 23.51 22.78 23.00 242,400 -0.36(-1.54%)
Apr 10, 2015 22.47 23.50 22.43 23.36 132,551 +0.87(+3.87%)
Apr 09, 2015 23.09 23.15 22.12 22.49 477,099 -0.47(-2.05%)
Apr 08, 2015 22.00 22.99 21.77 22.96 618,732 +0.99(+4.51%)
Apr 07, 2015 21.98 22.18 21.80 21.97 116,719 -0.13(-0.59%)
Apr 06, 2015 21.98 22.29 21.98 22.10 138,978 +0.06(+0.27%)
Apr 02, 2015 22.17 22.04 22.04 22.04 230,800 -0.15(-0.68%)
Apr 01, 2015 21.98 22.75 21.86 22.19 141,299 +0.23(+1.05%)
Mar 31, 2015 22.35 22.48 21.91 21.96 191,472 -0.58(-2.57%)
Mar 30, 2015 22.61 22.69 22.13 22.54 67,989 +0.19(+0.85%)
Mar 27, 2015 22.48 22.77 22.32 22.35 161,320 -0.10(-0.45%)
Mar 26, 2015 23.02 23.39 22.43 22.45 164,137 -0.59(-2.56%)
Mar 25, 2015 23.57 23.59 22.84 23.04 292,773 -0.49(-2.08%)
Mar 24, 2015 22.95 23.78 22.95 23.53 130,035 +0.56(+2.44%)
Mar 23, 2015 22.96 23.24 22.83 22.97 243,569 -0.05(-0.22%)
Mar 20, 2015 23.25 23.34 22.77 23.02 323,994 -0.15(-0.65%)
Mar 19, 2015 22.39 23.36 22.36 23.17 246,868 +0.64(+2.84%)
Mar 18, 2015 21.73 22.60 21.68 22.53 241,784 +0.80(+3.68%)
Mar 17, 2015 21.21 22.06 21.05 21.73 211,923 +0.46(+2.16%)
Mar 16, 2015 20.86 21.37 20.68 21.27 91,876 +0.56(+2.70%)
Mar 13, 2015 20.64 20.88 20.56 20.71 78,971 -0.08(-0.38%)
Mar 12, 2015 21.57 21.71 20.72 20.79 271,344 -0.64(-2.99%)
Mar 11, 2015 22.11 22.12 21.42 21.43 61,596 -0.56(-2.55%)
Mar 10, 2015 21.92 22.41 21.80 21.99 136,798 -0.20(-0.90%)
Mar 09, 2015 21.68 22.43 21.41 22.19 241,684 +0.66(+3.07%)
Mar 06, 2015 22.03 22.03 21.27 21.53 204,264 -0.64(-2.89%)
Mar 05, 2015 22.33 22.40 21.95 22.17 114,654 -0.18(-0.81%)
Mar 04, 2015 22.26 22.68 22.21 22.35 235,141 -0.03(-0.13%)
Mar 03, 2015 23.13 23.13 22.41 22.38 221,715 -0.94(-4.03%)
Mar 02, 2015 23.44 24.08 23.15 23.32 331,121 -0.21(-0.89%)
Feb 27, 2015 23.98 24.37 23.43 23.53 246,553 -0.54(-2.24%)
Feb 26, 2015 24.41 24.93 23.90 24.07 99,028 -0.36(-1.47%)
Feb 25, 2015 24.29 24.56 23.77 24.43 520,613 +0.23(+0.95%)
Feb 24, 2015 24.52 24.92 23.95 24.20 329,197 -0.22(-0.90%)
Feb 23, 2015 25.02 25.03 24.00 24.42 155,749 -0.60(-2.40%)
Feb 20, 2015 25.07 25.14 24.85 25.02 252,928 -0.15(-0.60%)
Feb 19, 2015 25.18 25.70 25.04 25.17 223,165 -0.02(-0.08%)
Feb 18, 2015 24.56 25.46 24.39 25.19 146,587 +0.47(+1.90%)
Feb 17, 2015 24.53 24.79 23.76 24.72 123,480 +0.17(+0.69%)
Feb 13, 2015 24.52 24.55 24.55 24.55 113,900 +0.09(+0.37%)
Feb 12, 2015 24.67 24.85 24.01 24.46 268,409 +0.32(+1.33%)
Feb 11, 2015 24.31 24.69 24.02 24.14 195,534 -0.22(-0.90%)
Feb 10, 2015 25.00 25.00 24.20 24.36 97,745 -0.29(-1.18%)
Feb 09, 2015 24.71 25.22 24.50 24.65 441,949 -0.10(-0.40%)
Feb 06, 2015 24.40 24.83 24.35 24.75 90,172 +0.25(+1.02%)
Feb 05, 2015 24.87 25.05 24.23 24.50 163,194 -0.29(-1.17%)
Feb 04, 2015 25.46 25.46 24.71 24.79 152,450 -0.82(-3.20%)
Feb 03, 2015 24.80 26.05 24.58 25.61 264,338 +0.74(+2.98%)
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.