FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
22.87 USD  -0.30 (-1.29%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2010 28.33 29.30 28.00 28.51 233,807 -0.03(-0.11%)
Nov 29, 2010 28.61 28.84 28.00 28.54 95,988 -0.45(-1.55%)
Nov 26, 2010 28.62 29.25 28.56 28.99 41,007 +0.03(+0.10%)
Nov 24, 2010 28.32 28.96 28.96 28.96 153,655 +0.28(+0.98%)
Nov 23, 2010 29.41 29.57 28.14 28.68 245,231 -1.24(-4.14%)
Nov 22, 2010 26.84 30.30 26.30 29.92 676,545 +2.86(+10.59%)
Nov 19, 2010 27.08 27.58 26.88 27.06 372,917 -0.27(-1.00%)
Nov 18, 2010 27.56 28.25 27.25 27.33 308,293 -0.18(-0.65%)
Nov 17, 2010 28.03 28.50 27.01 27.51 282,946 -0.43(-1.54%)
Nov 16, 2010 27.55 28.74 26.22 27.94 1,103,074 -0.08(-0.29%)
Nov 15, 2010 32.31 33.44 28.00 28.02 2,877,182 -10.13(-26.55%)
Nov 12, 2010 38.25 39.60 37.09 38.15 590,600 -0.61(-1.57%)
Nov 11, 2010 34.50 38.90 33.70 38.76 1,083,496 +4.34(+12.61%)
Nov 10, 2010 33.00 34.93 32.85 34.42 381,286 +1.12(+3.36%)
Nov 09, 2010 33.32 34.00 32.56 33.30 506,686 +1.30(+4.06%)
Nov 08, 2010 31.88 32.01 30.60 32.00 507,356 -0.09(-0.28%)
Nov 05, 2010 33.25 33.76 31.75 32.09 321,544 -1.28(-3.84%)
Nov 04, 2010 34.43 34.78 33.35 33.37 196,645 -0.59(-1.74%)
Nov 03, 2010 34.32 34.80 33.70 33.96 201,313 +0.37(+1.10%)
Nov 02, 2010 35.96 36.00 33.30 33.59 474,271 -2.30(-6.41%)
Nov 01, 2010 36.89 37.04 35.65 35.89 132,293 -0.28(-0.77%)
Oct 29, 2010 37.00 37.50 36.06 36.17 190,469 -0.71(-1.92%)
Oct 28, 2010 38.25 39.37 36.75 36.88 324,530 -1.00(-2.64%)
Oct 27, 2010 38.62 38.90 36.10 37.88 491,161 +0.63(+1.69%)
Oct 25, 2010 39.49 40.15 37.05 37.25 381,389 -1.62(-4.17%)
Oct 22, 2010 38.61 39.60 37.00 38.87 162,841 +1.11(+2.94%)
Oct 21, 2010 37.50 40.36 37.15 37.76 581,651 +0.60(+1.62%)
Oct 20, 2010 35.89 37.50 35.73 37.16 78,020 +1.26(+3.50%)
Oct 19, 2010 36.88 37.08 35.64 35.90 151,198 -1.27(-3.42%)
Oct 18, 2010 38.00 38.00 37.00 37.17 83,972 -0.44(-1.17%)
Oct 15, 2010 38.80 38.80 37.33 37.61 174,278 +0.75(+2.03%)
Oct 14, 2010 37.75 37.75 36.00 36.86 128,512 -0.75(-1.99%)
Oct 13, 2010 37.89 38.43 37.31 37.61 115,206 +0.50(+1.35%)
Oct 12, 2010 37.84 37.90 35.60 37.11 151,883 -0.33(-0.88%)
Oct 11, 2010 35.75 38.38 35.50 37.44 361,331 +2.28(+6.48%)
Oct 08, 2010 34.18 35.45 34.10 35.16 197,736 +0.65(+1.88%)
Oct 07, 2010 35.70 36.10 33.75 34.51 239,292 -0.95(-2.68%)
Oct 06, 2010 37.65 38.00 34.62 35.46 413,037 -1.87(-5.01%)
Oct 05, 2010 39.40 40.80 37.00 37.33 299,559 -0.97(-2.53%)
Oct 04, 2010 38.00 38.30 37.10 38.30 307,521 -0.30(-0.78%)
Oct 01, 2010 38.76 39.88 37.61 38.60 172,501 -0.18(-0.46%)
Sep 30, 2010 39.98 40.40 38.00 38.78 181,567 -0.93(-2.34%)
Sep 29, 2010 39.30 40.53 38.42 39.71 249,128 +0.09(+0.23%)
Sep 28, 2010 40.38 41.00 38.76 39.62 329,225 -0.63(-1.57%)
Sep 27, 2010 39.71 42.88 38.17 40.25 565,588 +1.20(+3.07%)
Sep 24, 2010 38.72 41.00 38.50 39.05 599,239 +1.05(+2.76%)
Sep 23, 2010 33.30 38.40 33.15 38.00 910,271 +4.71(+14.15%)
Sep 22, 2010 34.02 35.49 32.80 33.29 348,397 -0.78(-2.29%)
Sep 21, 2010 35.65 38.18 34.07 34.07 906,999 -3.70(-9.80%)
Sep 20, 2010 39.27 39.39 37.50 37.77 286,547 -0.85(-2.21%)
Sep 17, 2010 40.85 40.98 37.72 38.62 418,020 +0.23(+0.61%)
Sep 15, 2010 37.05 39.45 36.41 38.39 351,395 +0.69(+1.83%)
Sep 14, 2010 39.82 41.12 37.30 37.70 722,312 -1.98(-4.99%)
Sep 13, 2010 36.97 39.88 36.04 39.68 705,472 +3.00(+8.18%)
Sep 10, 2010 37.09 37.80 36.06 36.68 408,915 +0.00(+0.00%)
Sep 09, 2010 35.35 37.47 35.16 36.68 1,269,470 +3.03(+9.00%)
Sep 08, 2010 32.29 33.75 30.89 33.65 246,257 +1.61(+5.02%)
Sep 07, 2010 32.51 33.10 31.30 32.04 125,049 -0.86(-2.61%)
Sep 03, 2010 33.50 33.92 32.35 32.90 125,475 +0.24(+0.73%)
Sep 02, 2010 32.41 33.25 31.75 32.66 192,976 -0.48(-1.45%)
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.