FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
22.43 USD  -0.44 (-1.92%)
Official Closing Price  /  Updated: 4:44 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2018 34.80 35.60 34.80 35.00 237,965 +0.50(+1.45%)
May 30, 2018 34.20 35.70 32.60 34.50 620,261 -0.40(-1.15%)
May 29, 2018 36.05 36.13 34.55 34.90 381,810 -0.90(-2.51%)
May 25, 2018 35.80 35.80 35.80 0 +0.20(+0.56%)
May 24, 2018 35.85 36.05 35.15 35.60 268,175 +0.05(+0.14%)
May 23, 2018 34.70 36.05 34.55 35.55 329,417 +0.70(+2.01%)
May 22, 2018 34.95 35.70 34.80 34.85 124,383 -0.05(-0.14%)
May 21, 2018 35.00 35.50 34.62 34.90 229,168 +0.00(+0.00%)
May 18, 2018 33.20 35.00 33.15 34.90 299,106 +1.80(+5.44%)
May 17, 2018 34.15 34.45 32.95 33.10 310,981 -1.00(-2.93%)
May 16, 2018 34.10 34.60 34.00 34.10 141,270 +0.00(+0.00%)
May 15, 2018 34.80 34.85 33.45 34.10 380,087 -0.60(-1.73%)
May 14, 2018 35.30 35.55 34.65 34.70 449,447 -0.45(-1.28%)
May 11, 2018 35.35 35.85 35.00 35.15 121,025 +0.20(+0.57%)
May 10, 2018 36.10 36.35 34.90 34.95 225,301 -1.10(-3.05%)
May 09, 2018 35.60 36.35 35.60 36.05 287,371 +0.45(+1.26%)
May 08, 2018 37.65 37.75 35.10 35.60 367,574 -2.25(-5.94%)
May 07, 2018 37.65 38.10 37.60 37.85 306,132 +0.25(+0.66%)
May 04, 2018 36.50 37.95 36.50 37.60 229,760 +1.00(+2.73%)
May 03, 2018 37.05 37.55 36.52 36.60 335,212 -0.25(-0.68%)
May 02, 2018 36.25 37.15 35.63 36.85 285,570 +0.35(+0.96%)
May 01, 2018 36.95 36.95 35.90 36.50 145,272 -0.40(-1.08%)
Apr 30, 2018 35.00 37.00 34.80 36.90 295,468 +2.00(+5.73%)
Apr 27, 2018 34.95 35.35 34.55 34.90 255,087 +0.15(+0.43%)
Apr 26, 2018 34.25 35.10 34.25 34.75 188,041 +0.65(+1.91%)
Apr 25, 2018 35.05 35.40 33.80 34.10 228,130 -0.65(-1.87%)
Apr 24, 2018 35.80 35.80 34.65 34.75 304,307 -0.70(-1.97%)
Apr 23, 2018 35.55 35.60 35.05 35.45 213,160 +0.10(+0.28%)
Apr 20, 2018 35.85 36.15 35.20 35.35 135,386 -0.45(-1.26%)
Apr 19, 2018 36.35 36.35 35.40 35.80 258,921 -0.65(-1.78%)
Apr 18, 2018 36.05 37.20 35.75 36.45 496,869 +0.55(+1.53%)
Apr 17, 2018 35.20 35.95 35.00 35.90 364,422 +1.05(+3.01%)
Apr 16, 2018 35.40 35.50 34.63 34.85 189,115 -0.30(-0.85%)
Apr 13, 2018 35.45 35.70 34.50 35.15 243,093 -0.45(-1.26%)
Apr 12, 2018 35.70 35.90 35.15 35.60 451,294 +0.25(+0.71%)
Apr 11, 2018 34.90 36.00 34.50 35.35 158,187 +0.20(+0.57%)
Apr 10, 2018 35.20 35.20 34.35 35.15 298,285 +0.15(+0.43%)
Apr 09, 2018 34.00 35.15 33.55 35.00 383,605 +1.05(+3.09%)
Apr 06, 2018 34.00 34.10 33.30 33.95 276,226 -0.45(-1.31%)
Apr 05, 2018 33.40 34.45 33.40 34.40 432,496 +1.35(+4.08%)
Apr 04, 2018 32.80 33.15 32.00 33.05 235,048 +0.10(+0.30%)
Apr 03, 2018 32.75 33.00 32.10 32.95 307,860 +0.55(+1.70%)
Apr 02, 2018 34.45 35.55 31.85 32.40 467,005 -2.30(-6.63%)
Mar 29, 2018 34.70 34.70 34.70 0 +1.50(+4.52%)
Mar 28, 2018 33.55 33.70 32.35 33.20 304,278 -0.30(-0.90%)
Mar 27, 2018 33.50 34.67 33.35 33.50 367,109 +0.05(+0.15%)
Mar 26, 2018 33.40 33.75 32.40 33.45 390,607 +0.20(+0.60%)
Mar 23, 2018 33.55 33.95 32.90 33.25 291,898 -0.30(-0.89%)
Mar 22, 2018 35.05 35.35 33.45 33.55 320,316 -1.60(-4.55%)
Mar 21, 2018 34.40 35.40 34.35 35.15 271,930 +0.65(+1.88%)
Mar 20, 2018 34.20 35.45 33.85 34.50 127,882 +0.35(+1.02%)
Mar 19, 2018 35.00 35.15 33.80 34.15 158,417 -0.80(-2.29%)
Mar 16, 2018 35.25 36.15 34.65 34.95 251,956 -0.35(-0.99%)
Mar 15, 2018 36.35 36.45 34.85 35.30 364,394 -0.90(-2.49%)
Mar 14, 2018 35.75 36.80 35.25 36.20 460,440 +0.25(+0.70%)
Mar 13, 2018 35.75 36.75 34.85 35.95 888,285 +0.20(+0.56%)
Mar 12, 2018 36.00 33.40 35.75 522,050 +2.05(+6.08%)
Mar 09, 2018 34.50 34.65 33.08 33.70 446,433 -0.65(-1.89%)
Mar 08, 2018 33.95 34.65 33.55 34.35 212,869 +0.30(+0.88%)
Mar 07, 2018 33.00 34.05 341,886 -0.03(-0.07%)
Mar 06, 2018 34.00 35.35 33.40 34.08 536,188 -0.02(-0.07%)
Mar 05, 2018 32.60 34.45 31.95 34.10 522,872 +1.25(+3.81%)
Mar 02, 2018 31.30 32.97 31.00 32.85 415,042 +1.45(+4.62%)
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.