FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
21.99 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:15 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2017 32.45 34.20 30.10 33.40 597,802 +0.70(+2.14%)
Jan 30, 2017 32.70 32.80 31.75 32.70 313,875 +0.05(+0.15%)
Jan 27, 2017 32.85 33.05 32.42 32.65 244,692 -0.40(-1.21%)
Jan 26, 2017 32.80 33.12 32.15 33.05 1,314,508 +0.15(+0.46%)
Jan 25, 2017 31.75 33.75 31.50 32.90 1,322,481 +1.40(+4.44%)
Jan 24, 2017 31.05 31.80 30.30 31.50 504,518 +0.50(+1.61%)
Jan 23, 2017 30.00 31.15 29.75 31.00 595,480 +0.98(+3.25%)
Jan 20, 2017 29.05 30.10 29.00 30.02 520,394 +1.02(+3.53%)
Jan 19, 2017 28.85 29.05 28.40 29.00 393,798 +0.30(+1.05%)
Jan 18, 2017 28.55 28.80 27.80 28.70 397,862 +0.30(+1.06%)
Jan 17, 2017 27.45 28.45 27.35 28.40 202,195 +0.90(+3.27%)
Jan 13, 2017 27.50 27.50 27.50 0 +0.90(+3.38%)
Jan 12, 2017 27.00 27.05 26.35 26.60 722,297 -0.40(-1.48%)
Jan 11, 2017 26.15 27.08 26.15 27.00 366,642 +0.85(+3.25%)
Jan 10, 2017 25.85 26.20 25.70 26.15 212,314 +0.35(+1.36%)
Jan 09, 2017 25.75 26.00 25.65 25.80 133,770 +0.10(+0.39%)
Jan 06, 2017 25.55 25.85 25.20 25.70 256,185 +0.25(+0.98%)
Jan 05, 2017 24.10 25.90 24.10 25.45 275,152 +1.30(+5.38%)
Jan 04, 2017 22.85 24.20 22.85 24.15 360,387 +1.35(+5.92%)
Jan 03, 2017 22.40 23.20 22.40 22.80 315,077 +0.60(+2.70%)
Dec 30, 2016 22.20 22.20 22.20 0 -0.90(-3.90%)
Dec 29, 2016 23.30 23.40 22.86 23.10 179,357 -0.15(-0.65%)
Dec 28, 2016 23.85 24.00 23.00 23.25 211,497 -0.65(-2.72%)
Dec 27, 2016 23.50 24.05 23.40 23.90 154,358 +0.40(+1.70%)
Dec 23, 2016 23.50 23.50 23.50 0 -0.05(-0.21%)
Dec 22, 2016 24.15 24.30 23.45 23.55 359,551 -0.60(-2.48%)
Dec 21, 2016 24.15 24.35 24.00 24.15 255,102 +0.10(+0.42%)
Dec 20, 2016 24.35 24.55 23.92 24.05 490,906 -0.25(-1.03%)
Dec 19, 2016 24.15 24.40 24.00 24.30 287,423 +0.20(+0.83%)
Dec 16, 2016 24.00 24.40 23.85 24.10 715,741 +0.05(+0.21%)
Dec 15, 2016 24.00 24.23 23.65 24.05 392,424 +0.00(+0.00%)
Dec 14, 2016 24.20 24.55 23.95 24.05 523,040 -0.20(-0.82%)
Dec 13, 2016 24.25 24.40 24.02 24.25 301,662 -0.20(-0.82%)
Dec 12, 2016 24.60 24.60 24.20 24.45 299,988 -0.20(-0.81%)
Dec 09, 2016 23.85 24.90 23.85 24.65 531,435 +0.80(+3.35%)
Dec 08, 2016 24.65 24.70 23.25 23.85 429,590 -0.70(-2.85%)
Dec 07, 2016 24.90 25.40 24.55 24.55 339,806 -0.35(-1.41%)
Dec 06, 2016 24.60 25.15 24.40 24.90 389,869 +0.15(+0.61%)
Dec 05, 2016 24.75 25.05 24.25 24.75 331,966 +0.15(+0.61%)
Dec 02, 2016 24.00 24.65 23.85 24.60 291,287 +0.50(+2.07%)
Dec 01, 2016 24.15 24.50 23.95 24.10 411,581 -0.05(-0.21%)
Nov 30, 2016 23.50 24.25 23.50 24.15 544,346 +0.70(+2.99%)
Nov 29, 2016 24.15 24.28 23.35 23.45 300,658 -0.80(-3.30%)
Nov 28, 2016 23.85 24.60 23.80 24.25 332,083 +0.25(+1.04%)
Nov 25, 2016 24.15 24.50 23.80 24.00 178,878 -0.20(-0.83%)
Nov 23, 2016 24.20 24.20 24.20 0 -0.45(-1.83%)
Nov 22, 2016 25.30 25.50 24.55 24.65 448,346 -0.50(-1.99%)
Nov 21, 2016 25.95 26.17 25.10 25.15 212,523 -0.80(-3.08%)
Nov 18, 2016 26.05 26.40 25.80 25.95 334,103 -0.25(-0.95%)
Nov 17, 2016 25.60 26.70 25.60 26.20 621,678 +0.45(+1.75%)
Nov 16, 2016 26.10 26.10 25.35 25.75 319,156 -0.25(-0.96%)
Nov 15, 2016 25.70 27.00 25.45 26.00 458,051 +0.15(+0.58%)
Nov 14, 2016 25.35 26.20 25.02 25.85 587,296 +0.40(+1.57%)
Nov 11, 2016 25.50 26.20 25.05 25.45 299,896 -0.30(-1.17%)
Nov 10, 2016 26.40 26.45 25.27 25.75 402,918 -0.65(-2.46%)
Nov 09, 2016 26.35 27.20 26.06 26.40 402,854 -0.55(-2.04%)
Nov 08, 2016 27.05 27.30 26.80 26.95 132,839 -0.05(-0.19%)
Nov 07, 2016 27.05 27.47 26.80 27.00 251,920 +0.40(+1.50%)
Nov 04, 2016 27.00 27.21 26.50 26.60 333,002 -0.40(-1.48%)
Nov 03, 2016 26.80 27.45 26.50 27.00 416,440 +0.10(+0.37%)
Nov 02, 2016 27.40 27.70 26.35 26.90 535,526 -0.70(-2.54%)
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.