FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
21.53 USD  -0.46 (-2.09%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 14.78 14.78 12.46 13.94 193,920 -0.76(-5.17%)
Nov 29, 2012 13.73 14.73 13.65 14.70 56,115 +1.10(+8.09%)
Nov 28, 2012 13.61 14.06 13.54 13.60 33,441 -0.14(-1.02%)
Nov 27, 2012 14.24 14.34 13.65 13.74 10,771 -0.54(-3.78%)
Nov 26, 2012 13.78 14.41 13.50 14.28 17,138 +0.47(+3.40%)
Nov 23, 2012 14.20 14.41 13.60 13.81 15,210 -0.30(-2.13%)
Nov 21, 2012 13.90 14.46 13.90 14.11 26,399 +0.19(+1.36%)
Nov 20, 2012 13.88 14.55 13.31 13.92 25,617 +0.24(+1.75%)
Nov 19, 2012 13.66 14.00 13.49 13.68 23,448 +0.14(+1.03%)
Nov 16, 2012 13.17 13.84 12.50 13.54 35,366 +0.49(+3.75%)
Nov 15, 2012 13.06 13.29 12.82 13.05 34,977 -0.12(-0.91%)
Nov 14, 2012 13.06 14.18 12.94 13.17 20,090 +0.27(+2.09%)
Nov 13, 2012 13.19 13.19 12.60 12.90 36,725 -0.12(-0.92%)
Nov 12, 2012 13.12 13.50 12.93 13.02 23,597 -0.11(-0.84%)
Nov 09, 2012 12.42 13.19 12.24 13.13 53,465 +0.66(+5.29%)
Nov 08, 2012 13.38 13.46 12.07 12.47 63,343 -1.03(-7.63%)
Nov 07, 2012 11.99 13.50 11.63 13.50 104,558 +0.92(+7.31%)
Nov 06, 2012 10.87 13.13 10.87 12.58 608,102 -2.62(-17.24%)
Nov 05, 2012 16.17 16.62 15.15 15.20 37,820 -0.92(-5.71%)
Nov 02, 2012 16.54 17.00 15.90 16.12 25,114 -0.38(-2.30%)
Nov 01, 2012 15.51 16.51 15.50 16.50 15,756 +0.95(+6.11%)
Oct 31, 2012 15.26 15.75 15.13 15.55 25,044 +0.20(+1.30%)
Oct 26, 2012 15.13 15.35 15.35 15.35 14,100 +0.34(+2.27%)
Oct 25, 2012 15.05 15.49 14.93 15.01 23,943 +0.15(+1.01%)
Oct 24, 2012 14.93 15.14 14.53 14.86 7,430 +0.00(+0.00%)
Oct 23, 2012 14.69 15.23 14.64 14.86 14,445 +0.06(+0.41%)
Oct 19, 2012 16.07 16.07 13.99 14.80 120,931 -1.40(-8.64%)
Oct 18, 2012 16.90 17.00 15.85 16.20 73,990 -0.70(-4.14%)
Oct 17, 2012 16.49 17.00 16.49 16.90 37,013 +0.43(+2.61%)
Oct 16, 2012 16.75 16.84 16.47 16.47 12,235 -0.32(-1.91%)
Oct 15, 2012 17.00 17.10 16.71 16.79 5,550 -0.09(-0.53%)
Oct 12, 2012 16.76 16.93 16.71 16.88 2,908 +0.02(+0.12%)
Oct 11, 2012 16.70 16.98 16.70 16.86 1,500 +0.40(+2.43%)
Oct 10, 2012 16.89 17.00 16.33 16.46 47,180 -0.52(-3.06%)
Oct 09, 2012 16.72 17.12 16.70 16.98 46,405 +0.20(+1.19%)
Oct 08, 2012 16.44 17.09 16.44 16.78 7,284 +0.14(+0.84%)
Oct 05, 2012 17.10 17.16 16.42 16.64 33,354 -0.39(-2.29%)
Oct 04, 2012 16.85 17.05 16.80 17.03 28,151 +0.19(+1.13%)
Oct 03, 2012 17.34 17.47 16.84 16.84 38,761 -0.59(-3.38%)
Oct 02, 2012 17.39 17.64 17.25 17.43 18,263 +0.18(+1.04%)
Oct 01, 2012 17.20 17.74 17.00 17.25 22,780 +0.22(+1.29%)
Sep 28, 2012 17.01 17.09 16.62 17.03 38,484 -0.13(-0.76%)
Sep 27, 2012 17.07 17.48 16.95 17.16 19,359 +0.15(+0.88%)
Sep 26, 2012 18.00 18.00 16.94 17.01 26,603 -1.02(-5.66%)
Sep 25, 2012 17.45 18.50 17.40 18.03 62,491 +0.03(+0.17%)
Sep 24, 2012 17.03 18.24 16.80 18.00 38,123 +1.34(+8.04%)
Sep 21, 2012 16.82 17.50 16.52 16.66 33,551 -0.50(-2.91%)
Sep 20, 2012 17.18 17.70 17.15 17.16 8,149 -0.20(-1.15%)
Sep 19, 2012 16.67 17.50 16.34 17.36 22,987 +0.67(+4.01%)
Sep 18, 2012 16.17 16.89 16.12 16.69 24,374 +0.40(+2.46%)
Sep 17, 2012 16.75 16.95 16.18 16.29 39,245 -0.67(-3.98%)
Sep 14, 2012 15.37 16.99 15.37 16.96 110,500 +1.37(+8.75%)
Sep 13, 2012 15.49 15.87 15.46 15.60 34,848 +0.06(+0.39%)
Sep 12, 2012 15.70 15.96 15.47 15.54 30,225 -0.10(-0.64%)
Sep 11, 2012 15.68 16.00 15.59 15.64 29,653 -0.08(-0.51%)
Sep 10, 2012 16.00 16.00 15.72 15.72 15,514 -0.15(-0.95%)
Sep 07, 2012 15.47 15.97 15.11 15.87 37,722 +0.40(+2.59%)
Sep 06, 2012 15.30 15.99 15.12 15.47 58,840 +0.28(+1.84%)
Sep 05, 2012 14.60 15.79 14.59 15.19 124,034 +0.73(+5.05%)
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.