FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
22.82 USD  +0.65 (+2.95%)
Streaming Delayed Price  /  Updated: 2:28 PM EDT, Aug 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2019 25.60 25.97 25.18 25.59 336,724 -0.29(-1.12%)
Jul 30, 2019 26.70 28.20 25.87 25.88 346,155 -2.12(-7.57%)
Jul 29, 2019 27.93 28.15 27.31 28.00 285,655 +0.28(+1.01%)
Jul 26, 2019 27.60 28.03 27.59 27.72 196,800 +0.10(+0.36%)
Jul 25, 2019 28.19 28.19 27.60 27.62 203,475 -0.32(-1.15%)
Jul 24, 2019 27.85 28.10 27.45 27.94 305,600 +0.20(+0.72%)
Jul 23, 2019 28.00 28.00 27.00 27.74 425,227 -0.19(-0.68%)
Jul 22, 2019 27.95 28.18 27.42 27.93 84,529 +0.08(+0.29%)
Jul 19, 2019 27.96 28.03 27.71 27.85 185,600 -0.10(-0.36%)
Jul 18, 2019 27.95 27.97 27.35 27.95 198,337 +0.00(+0.00%)
Jul 17, 2019 27.75 28.00 27.45 27.95 144,263 +0.32(+1.16%)
Jul 16, 2019 27.70 27.84 27.11 27.63 95,631 -0.02(-0.07%)
Jul 15, 2019 27.52 27.87 27.52 27.65 74,659 +0.04(+0.14%)
Jul 12, 2019 27.35 27.62 27.01 27.61 191,000 +0.37(+1.36%)
Jul 11, 2019 26.84 27.34 26.66 27.24 299,802 +0.54(+2.02%)
Jul 10, 2019 26.61 26.76 25.93 26.70 179,754 +0.40(+1.52%)
Jul 09, 2019 26.03 26.34 25.76 26.30 184,584 +0.26(+1.00%)
Jul 08, 2019 27.28 27.45 25.52 26.04 264,568 -1.54(-5.58%)
Jul 05, 2019 26.68 27.75 26.64 27.58 533,600 +0.94(+3.53%)
Jul 03, 2019 26.56 26.80 26.45 26.64 103,900 +0.16(+0.60%)
Jul 02, 2019 25.96 26.88 25.96 26.48 158,240 +0.47(+1.81%)
Jul 01, 2019 25.16 26.38 24.94 26.01 1,101,484 +1.21(+4.88%)
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%)
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.