FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
22.21 USD  -0.59 (-2.59%)
Official Closing Price  /  Updated: 4:30 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2019 25.10 25.13 24.75 24.80 293,000 -0.22(-0.88%)
Jun 27, 2019 25.13 25.28 24.62 25.02 470,544 +0.13(+0.52%)
Jun 26, 2019 25.18 25.76 24.58 24.89 358,561 -0.05(-0.20%)
Jun 25, 2019 26.00 26.13 24.94 24.94 223,140 -1.11(-4.26%)
Jun 24, 2019 26.15 26.40 25.58 26.05 152,056 +0.04(+0.15%)
Jun 21, 2019 26.05 26.54 25.84 26.01 336,500 -0.24(-0.91%)
Jun 20, 2019 26.20 26.45 26.09 26.25 161,087 +0.34(+1.31%)
Jun 19, 2019 26.22 26.34 25.57 25.91 156,963 -0.10(-0.38%)
Jun 18, 2019 25.85 26.42 25.73 26.01 198,306 +0.32(+1.25%)
Jun 17, 2019 25.44 25.92 25.35 25.69 312,159 +0.23(+0.90%)
Jun 14, 2019 25.71 25.88 25.33 25.46 175,300 -0.49(-1.89%)
Jun 13, 2019 25.57 25.95 25.41 25.95 180,079 +0.44(+1.72%)
Jun 12, 2019 25.30 25.62 25.12 25.51 154,250 +0.01(+0.04%)
Jun 11, 2019 25.73 26.35 25.43 25.50 217,742 +0.04(+0.16%)
Jun 10, 2019 24.45 25.59 24.45 25.46 158,168 +1.23(+5.08%)
Jun 07, 2019 23.74 24.48 23.69 24.23 151,800 +0.44(+1.85%)
Jun 06, 2019 23.73 24.02 23.38 23.79 378,024 +0.02(+0.08%)
Jun 05, 2019 23.03 23.82 22.53 23.77 488,423 +0.80(+3.48%)
Jun 04, 2019 23.27 23.32 22.49 22.97 403,681 -0.14(-0.61%)
Jun 03, 2019 23.58 23.76 22.97 23.11 374,566 -0.39(-1.66%)
May 31, 2019 23.62 23.73 23.24 23.50 221,000 -0.39(-1.63%)
May 30, 2019 24.11 24.35 23.39 23.89 160,260 -0.21(-0.87%)
May 29, 2019 24.07 24.17 23.34 24.10 196,884 -0.35(-1.43%)
May 28, 2019 24.12 24.64 23.98 24.45 177,555 +0.44(+1.83%)
May 24, 2019 24.33 24.60 23.84 24.01 120,100 -0.12(-0.50%)
May 23, 2019 23.45 24.26 23.42 24.13 228,216 +0.28(+1.17%)
May 22, 2019 24.12 24.40 23.79 23.85 384,842 -0.48(-1.97%)
May 21, 2019 23.88 24.80 23.83 24.33 210,450 +0.83(+3.53%)
May 20, 2019 23.23 23.86 23.15 23.50 594,705 +0.10(+0.43%)
May 17, 2019 24.11 24.38 23.08 23.40 274,800 -0.60(-2.50%)
May 16, 2019 25.16 25.24 23.92 24.00 379,369 +0.55(+2.35%)
May 15, 2019 23.18 23.98 22.73 23.45 268,669 +0.27(+1.16%)
May 14, 2019 22.85 23.30 22.63 23.18 181,203 +0.52(+2.29%)
May 13, 2019 22.91 23.18 22.60 22.66 300,498 -0.84(-3.57%)
May 10, 2019 23.83 24.05 23.45 23.50 243,400 -0.40(-1.67%)
May 09, 2019 24.25 24.39 23.75 23.90 228,837 -0.46(-1.89%)
May 08, 2019 24.58 24.76 24.31 24.36 183,047 -0.45(-1.81%)
May 07, 2019 25.01 25.27 24.50 24.81 157,472 -0.62(-2.44%)
May 06, 2019 25.31 25.70 24.79 25.43 150,978 -0.62(-2.38%)
May 03, 2019 26.01 26.23 25.85 26.05 85,100 +0.34(+1.32%)
May 02, 2019 25.97 26.13 25.01 25.71 248,888 -0.23(-0.89%)
May 01, 2019 25.19 27.25 25.11 25.94 355,596 +0.73(+2.90%)
Apr 30, 2019 27.00 27.00 24.74 25.21 1,148,178 -3.70(-12.80%)
Apr 29, 2019 28.56 29.12 28.35 28.91 236,107 +0.44(+1.55%)
Apr 26, 2019 28.99 28.99 25.90 28.47 700,700 +2.11(+8.00%)
Apr 25, 2019 25.74 26.48 25.68 26.36 146,579 +0.51(+1.97%)
Apr 24, 2019 25.66 26.13 25.56 25.85 252,864 -0.11(-0.42%)
Apr 23, 2019 25.79 25.97 25.41 25.96 176,398 +0.01(+0.04%)
Apr 22, 2019 25.95 26.21 25.16 25.95 239,696 -0.05(-0.19%)
Apr 18, 2019 26.59 26.59 25.79 26.00 265,100 -0.65(-2.44%)
Apr 17, 2019 27.25 27.25 26.11 26.65 350,360 -0.22(-0.82%)
Apr 16, 2019 26.17 27.16 26.17 26.87 471,791 +0.80(+3.07%)
Apr 15, 2019 25.97 26.50 25.91 26.07 210,199 -0.06(-0.23%)
Apr 12, 2019 26.63 26.78 26.00 26.13 192,200 -0.01(-0.04%)
Apr 11, 2019 26.38 26.64 26.09 26.14 95,125 -0.14(-0.53%)
Apr 10, 2019 26.09 26.98 26.09 26.28 163,560 +0.26(+1.00%)
Apr 09, 2019 25.94 26.39 25.45 26.02 228,263 -0.35(-1.33%)
Apr 08, 2019 26.34 26.83 26.04 26.37 170,631 -0.25(-0.94%)
Apr 05, 2019 26.76 26.78 26.32 26.62 118,300 -0.15(-0.56%)
Apr 04, 2019 27.37 27.66 26.39 26.77 160,283 -0.61(-2.23%)
Apr 03, 2019 28.27 28.50 26.98 27.38 230,249 -0.52(-1.86%)
Apr 02, 2019 27.61 28.12 27.61 27.90 375,299 +0.33(+1.20%)
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.