FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
22.88 USD  -0.29 (-1.25%)
Streaming Delayed Price  /  Updated: 3:55 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2017 33.15 33.60 32.70 33.55 234,372 +0.60(+1.82%)
Jun 29, 2017 33.20 33.35 32.00 32.95 422,097 -0.10(-0.30%)
Jun 28, 2017 32.55 33.35 32.40 33.05 399,597 +0.75(+2.32%)
Jun 27, 2017 33.50 33.50 32.09 32.30 853,439 -1.35(-4.01%)
Jun 26, 2017 33.60 34.10 33.20 33.65 470,766 +0.50(+1.51%)
Jun 23, 2017 31.75 33.25 31.75 33.15 379,332 +1.30(+4.08%)
Jun 22, 2017 32.00 32.25 31.70 31.85 232,920 -0.15(-0.47%)
Jun 21, 2017 30.45 32.10 30.23 32.00 298,204 +1.80(+5.96%)
Jun 20, 2017 32.00 32.00 30.00 30.20 555,735 -1.75(-5.48%)
Jun 19, 2017 30.60 32.25 30.60 31.95 476,891 +1.55(+5.10%)
Jun 16, 2017 30.00 30.60 29.55 30.40 527,534 +0.35(+1.16%)
Jun 15, 2017 30.05 30.45 29.75 30.05 279,316 -0.30(-0.99%)
Jun 14, 2017 30.30 31.60 30.15 30.35 553,173 +0.20(+0.66%)
Jun 13, 2017 29.70 30.45 29.42 30.15 436,393 +0.55(+1.86%)
Jun 12, 2017 29.85 30.25 28.65 29.60 457,785 -0.20(-0.67%)
Jun 09, 2017 30.15 31.00 29.60 29.80 724,046 -0.45(-1.49%)
Jun 08, 2017 30.10 30.45 29.40 30.25 572,129 +0.35(+1.17%)
Jun 07, 2017 31.40 31.70 29.08 29.90 1,559,065 -1.30(-4.17%)
Jun 06, 2017 30.85 31.60 30.10 31.20 454,364 +0.20(+0.65%)
Jun 05, 2017 31.45 31.50 30.50 31.00 385,577 -0.45(-1.43%)
Jun 02, 2017 32.20 32.45 31.35 31.45 786,524 -0.60(-1.87%)
Jun 01, 2017 32.00 32.60 31.80 32.05 697,981 +0.05(+0.16%)
May 31, 2017 31.55 32.20 31.27 32.00 678,918 +0.45(+1.43%)
May 30, 2017 31.55 32.06 30.70 31.55 1,029,155 +0.15(+0.48%)
May 26, 2017 31.55 32.03 30.45 31.40 914,983 -0.25(-0.79%)
May 25, 2017 32.25 32.76 31.55 31.65 659,343 -0.40(-1.25%)
May 24, 2017 33.80 33.80 31.90 32.05 1,387,992 -1.90(-5.60%)
May 23, 2017 35.35 35.78 33.60 33.95 663,837 -1.35(-3.82%)
May 22, 2017 34.85 37.75 34.85 35.30 705,786 +0.65(+1.88%)
May 19, 2017 37.50 40.31 32.90 34.65 1,565,779 -2.90(-7.72%)
May 18, 2017 36.85 37.80 36.60 37.55 272,974 +0.65(+1.76%)
May 17, 2017 38.50 38.80 36.83 36.90 281,790 -1.70(-4.40%)
May 16, 2017 38.65 39.10 38.50 38.60 470,291 +0.10(+0.26%)
May 15, 2017 37.95 39.35 37.95 38.50 318,663 +0.50(+1.32%)
May 12, 2017 37.20 38.08 36.55 38.00 423,833 +0.75(+2.01%)
May 11, 2017 38.40 38.96 37.25 37.25 332,404 -1.25(-3.25%)
May 10, 2017 37.55 38.80 37.35 38.50 505,996 +1.05(+2.80%)
May 09, 2017 37.10 37.65 36.85 37.45 905,710 +0.50(+1.35%)
May 08, 2017 37.15 37.55 36.67 36.95 481,865 -0.10(-0.27%)
May 05, 2017 37.15 37.55 36.60 37.05 470,843 -0.20(-0.54%)
May 04, 2017 37.00 37.85 36.65 37.25 647,405 +0.25(+0.68%)
May 03, 2017 40.25 40.30 36.15 37.00 1,228,221 -3.20(-7.96%)
May 02, 2017 40.40 40.90 39.70 40.20 245,736 +0.00(+0.00%)
May 01, 2017 38.40 40.35 38.40 40.20 297,857 +1.80(+4.69%)
Apr 28, 2017 39.00 39.15 38.30 38.40 102,756 -0.45(-1.16%)
Apr 27, 2017 38.45 39.10 38.40 38.85 217,820 +0.30(+0.78%)
Apr 26, 2017 38.30 38.70 38.05 38.55 107,064 +0.15(+0.39%)
Apr 25, 2017 38.35 39.05 37.94 38.40 362,958 -0.10(-0.26%)
Apr 24, 2017 38.00 38.60 37.55 38.50 384,004 +0.75(+1.99%)
Apr 21, 2017 38.00 38.25 37.55 37.75 299,495 -0.15(-0.40%)
Apr 20, 2017 38.30 38.45 37.75 37.90 259,861 -0.30(-0.79%)
Apr 19, 2017 38.55 38.70 37.90 38.20 187,143 -0.25(-0.65%)
Apr 18, 2017 37.90 38.50 37.85 38.45 122,628 +0.55(+1.45%)
Apr 17, 2017 38.15 38.35 37.60 37.90 173,884 -0.15(-0.39%)
Apr 13, 2017 37.05 38.70 36.85 38.05 327,797 +0.85(+2.28%)
Apr 12, 2017 36.05 37.45 35.95 37.20 696,253 +1.20(+3.33%)
Apr 11, 2017 36.30 36.35 35.60 36.00 388,360 -0.45(-1.23%)
Apr 10, 2017 35.95 36.60 35.95 36.45 325,528 +0.50(+1.39%)
Apr 07, 2017 34.50 36.10 34.20 35.95 313,128 +1.45(+4.20%)
Apr 06, 2017 34.30 34.55 34.05 34.50 151,774 +0.15(+0.44%)
Apr 05, 2017 34.30 34.67 33.95 34.35 362,607 +0.25(+0.73%)
Apr 04, 2017 33.80 34.25 33.80 34.10 101,022 +0.15(+0.44%)
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.