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 (%)
Aug 23, 2019 22.57 22.86 22.16 22.21 183,100 -0.59(-2.59%)
Aug 22, 2019 23.15 23.25 22.47 22.80 94,884 -0.07(-0.31%)
Aug 21, 2019 23.08 23.32 22.82 22.87 123,874 +0.15(+0.66%)
Aug 20, 2019 22.05 22.88 21.86 22.72 309,905 +0.55(+2.48%)
Aug 19, 2019 21.74 22.54 21.74 22.17 246,314 +0.74(+3.45%)
Aug 16, 2019 21.48 21.50 21.05 21.43 619,800 +0.21(+0.99%)
Aug 15, 2019 21.52 21.80 20.82 21.22 601,655 -0.30(-1.39%)
Aug 14, 2019 21.81 22.05 21.44 21.52 353,144 -0.57(-2.58%)
Aug 13, 2019 22.08 22.59 21.92 22.09 453,540 -0.06(-0.27%)
Aug 12, 2019 22.72 22.88 21.96 22.15 198,528 -0.75(-3.28%)
Aug 09, 2019 23.17 23.25 22.83 22.90 243,800 -0.30(-1.29%)
Aug 08, 2019 23.20 23.63 23.10 23.20 237,159 +0.11(+0.48%)
Aug 07, 2019 23.20 23.50 22.77 23.09 132,323 -0.25(-1.07%)
Aug 06, 2019 23.67 24.00 23.30 23.34 262,726 -0.06(-0.26%)
Aug 05, 2019 23.78 23.81 23.14 23.40 233,978 -1.05(-4.29%)
Aug 02, 2019 24.54 24.65 24.36 24.45 232,000 -0.24(-0.97%)
Aug 01, 2019 25.47 26.22 24.54 24.69 256,653 -0.90(-3.52%)
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%)
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.