FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
21.80 USD  -0.63 (-2.81%)
Official Closing Price  /  Updated: 4:34 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2011 23.75 24.05 23.32 24.04 100,973 +0.49(+2.08%)
Dec 29, 2011 23.73 23.86 23.40 23.55 128,693 -0.24(-1.01%)
Dec 28, 2011 23.84 24.00 23.53 23.79 135,017 -0.17(-0.71%)
Dec 27, 2011 24.20 24.32 23.85 23.96 201,711 -0.21(-0.87%)
Dec 23, 2011 24.63 24.63 24.01 24.17 93,636 -0.15(-0.62%)
Dec 21, 2011 24.83 24.87 24.00 24.32 61,343 -0.48(-1.94%)
Dec 20, 2011 24.76 25.10 24.39 24.80 72,562 +0.76(+3.16%)
Dec 19, 2011 24.80 24.93 23.98 24.04 122,080 +0.18(+0.75%)
Dec 16, 2011 24.38 24.38 23.78 23.86 162,511 -0.15(-0.62%)
Dec 15, 2011 24.39 24.39 23.89 24.01 61,810 -0.16(-0.66%)
Dec 14, 2011 23.73 24.19 23.60 24.17 214,094 +0.20(+0.83%)
Dec 13, 2011 23.86 24.16 23.86 23.97 84,178 -0.09(-0.37%)
Dec 12, 2011 23.70 24.12 23.31 24.06 184,677 -0.12(-0.50%)
Dec 09, 2011 24.42 24.42 23.43 24.18 142,955 +0.43(+1.81%)
Dec 08, 2011 23.65 24.10 23.27 23.75 90,868 -0.10(-0.42%)
Dec 07, 2011 23.71 24.02 23.26 23.85 127,931 +0.02(+0.08%)
Dec 06, 2011 23.96 24.13 23.31 23.83 78,731 -0.22(-0.91%)
Dec 05, 2011 23.94 24.26 23.32 24.05 138,128 +0.52(+2.21%)
Dec 02, 2011 24.13 24.58 23.44 23.53 104,645 -0.19(-0.80%)
Dec 01, 2011 25.30 25.43 23.42 23.72 206,427 -1.62(-6.39%)
Nov 30, 2011 26.12 26.31 25.00 25.34 79,454 -0.39(-1.52%)
Nov 29, 2011 25.96 25.99 25.66 25.73 43,233 -0.04(-0.16%)
Nov 28, 2011 26.16 26.16 25.33 25.77 42,227 +0.45(+1.78%)
Nov 25, 2011 25.63 26.42 25.12 25.32 32,036 -0.52(-2.01%)
Nov 23, 2011 25.81 26.07 25.29 25.84 71,848 -0.31(-1.19%)
Nov 22, 2011 25.85 26.36 25.52 26.15 73,298 +0.12(+0.46%)
Nov 21, 2011 26.04 26.18 25.25 26.03 97,208 -0.36(-1.36%)
Nov 18, 2011 26.34 27.66 26.25 26.39 98,909 +0.06(+0.23%)
Nov 17, 2011 26.46 26.76 25.99 26.33 98,452 -0.14(-0.53%)
Nov 16, 2011 26.54 26.90 26.09 26.47 96,918 -0.32(-1.19%)
Nov 15, 2011 26.51 27.05 26.11 26.79 158,283 -0.33(-1.22%)
Nov 14, 2011 27.99 28.11 26.63 27.12 164,530 -0.69(-2.48%)
Nov 11, 2011 27.91 29.00 26.85 27.81 766,390 -2.14(-7.15%)
Nov 10, 2011 31.73 31.88 29.86 29.95 120,203 -1.00(-3.23%)
Nov 09, 2011 32.41 33.00 30.42 30.95 95,710 -2.30(-6.92%)
Nov 08, 2011 33.90 33.90 32.22 33.25 264,097 +2.25(+7.26%)
Nov 07, 2011 30.20 31.00 29.04 31.00 61,689 +0.42(+1.37%)
Nov 04, 2011 30.41 30.60 30.00 30.58 57,072 -0.08(-0.26%)
Nov 03, 2011 30.49 30.90 29.89 30.66 37,855 +0.46(+1.52%)
Nov 02, 2011 29.92 30.50 29.48 30.20 56,795 +0.22(+0.73%)
Nov 01, 2011 28.26 30.55 27.50 29.98 127,477 -0.03(-0.10%)
Oct 31, 2011 30.00 30.36 29.71 30.01 59,697 -0.48(-1.57%)
Oct 28, 2011 30.07 30.66 29.96 30.49 177,039 +0.35(+1.16%)
Oct 27, 2011 29.22 30.48 29.00 30.14 118,190 +1.32(+4.58%)
Oct 26, 2011 28.52 29.00 28.36 28.82 81,811 +0.59(+2.09%)
Oct 25, 2011 28.50 28.86 27.83 28.23 76,111 -0.26(-0.91%)
Oct 24, 2011 28.07 28.50 27.56 28.49 205,042 +0.82(+2.96%)
Oct 21, 2011 28.30 28.55 27.31 27.67 223,900 -0.33(-1.18%)
Oct 20, 2011 27.20 28.00 26.54 28.00 73,269 +0.45(+1.63%)
Oct 19, 2011 27.06 28.30 27.01 27.55 65,219 +0.35(+1.29%)
Oct 18, 2011 28.01 29.00 26.63 27.20 145,381 -0.07(-0.26%)
Oct 17, 2011 27.79 28.21 27.01 27.27 110,501 -0.79(-2.82%)
Oct 14, 2011 27.69 28.70 27.57 28.06 138,113 +0.51(+1.85%)
Oct 13, 2011 26.56 27.87 26.56 27.55 28,222 +0.95(+3.57%)
Oct 12, 2011 26.92 27.80 26.03 26.60 279,329 -0.40(-1.48%)
Oct 11, 2011 26.13 28.33 25.05 27.00 155,859 +0.10(+0.37%)
Oct 10, 2011 25.00 28.78 24.40 26.90 195,486 +2.18(+8.82%)
Oct 07, 2011 24.37 25.00 23.54 24.72 68,731 +0.34(+1.39%)
Oct 06, 2011 24.37 24.55 23.72 24.38 100,036 +0.34(+1.41%)
Oct 05, 2011 23.07 24.49 22.74 24.04 110,773 +1.04(+4.52%)
Oct 04, 2011 22.24 23.18 21.50 23.00 150,355 +0.72(+3.23%)
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.