FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
24.65 USD  -0.09 (-0.36%)
Official Closing Price  /  Updated: 4:41 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2011 24.66 24.88 24.22 24.50 211,567 +0.00(+0.00%)
Jun 29, 2011 24.40 24.60 23.90 24.50 199,267 +0.26(+1.09%)
Jun 28, 2011 23.37 24.49 23.37 24.24 157,273 +0.82(+3.48%)
Jun 27, 2011 23.47 23.80 23.03 23.42 193,019 -0.22(-0.93%)
Jun 24, 2011 23.54 23.65 22.80 23.64 208,484 +0.14(+0.60%)
Jun 23, 2011 23.11 23.51 22.59 23.50 177,599 +0.26(+1.12%)
Jun 22, 2011 23.39 24.00 23.01 23.24 74,047 -0.12(-0.51%)
Jun 21, 2011 22.36 23.68 22.31 23.36 139,499 +1.14(+5.13%)
Jun 20, 2011 21.77 22.50 21.62 22.22 208,397 -0.30(-1.33%)
Jun 17, 2011 22.75 22.75 22.15 22.52 196,077 +0.10(+0.45%)
Jun 16, 2011 22.10 22.74 22.10 22.42 138,049 +0.07(+0.31%)
Jun 15, 2011 22.11 22.50 22.00 22.35 153,479 -0.11(-0.49%)
Jun 14, 2011 22.05 22.65 21.37 22.46 228,837 +0.54(+2.46%)
Jun 13, 2011 22.32 22.45 21.80 21.92 225,570 -0.22(-0.99%)
Jun 10, 2011 22.34 22.68 21.75 22.14 165,827 -0.32(-1.42%)
Jun 09, 2011 22.19 22.69 21.93 22.46 179,415 +0.21(+0.94%)
Jun 08, 2011 22.67 23.10 22.11 22.25 271,133 -0.60(-2.63%)
Jun 07, 2011 23.51 23.74 22.57 22.85 326,978 -0.67(-2.85%)
Jun 06, 2011 23.99 24.25 23.50 23.52 403,491 +0.44(+1.91%)
Jun 03, 2011 22.97 23.66 22.78 23.08 183,484 -1.83(-7.33%)
May 24, 2011 25.27 25.75 24.49 24.91 56,305 -0.14(-0.58%)
May 23, 2011 26.09 26.44 24.30 25.05 246,425 -2.07(-7.63%)
May 20, 2011 26.69 27.63 26.17 27.12 126,887 +0.50(+1.88%)
May 19, 2011 26.79 27.29 26.50 26.62 38,496 +0.11(+0.41%)
May 18, 2011 25.65 26.79 25.65 26.51 79,234 +0.86(+3.35%)
May 17, 2011 25.00 25.66 24.66 25.65 87,919 +0.55(+2.19%)
May 16, 2011 26.07 26.31 25.01 25.10 124,794 -0.88(-3.39%)
May 13, 2011 27.00 27.47 25.98 25.98 170,945 -1.61(-5.84%)
May 12, 2011 29.90 29.91 27.40 27.59 204,215 -2.51(-8.34%)
May 11, 2011 30.88 30.95 30.04 30.10 111,974 -0.70(-2.27%)
May 10, 2011 30.28 30.82 29.50 30.80 41,837 +1.13(+3.81%)
May 09, 2011 29.90 30.26 29.49 29.67 36,520 -0.04(-0.13%)
May 06, 2011 29.00 29.76 28.71 29.71 33,296 +1.06(+3.70%)
May 05, 2011 29.10 29.69 28.59 28.65 55,188 -0.78(-2.65%)
May 04, 2011 29.20 29.55 28.19 29.43 135,267 +0.17(+0.58%)
May 03, 2011 30.04 30.49 29.07 29.26 105,623 -1.02(-3.37%)
May 02, 2011 29.87 31.98 29.80 30.28 171,801 -1.25(-3.96%)
Apr 29, 2011 32.64 32.81 30.93 31.53 67,737 -1.20(-3.67%)
Apr 28, 2011 32.31 33.27 32.31 32.73 56,694 +0.23(+0.71%)
Apr 27, 2011 32.24 32.88 31.63 32.50 106,371 +0.54(+1.69%)
Apr 26, 2011 32.58 32.93 31.88 31.96 58,635 -0.50(-1.54%)
Apr 25, 2011 32.50 32.60 32.25 32.46 63,420 +0.23(+0.71%)
Apr 21, 2011 32.36 32.82 31.93 32.23 134,932 -0.10(-0.31%)
Apr 20, 2011 33.60 34.22 31.70 32.33 192,533 -0.48(-1.46%)
Apr 19, 2011 30.17 32.86 30.08 32.81 213,990 +2.79(+9.30%)
Apr 18, 2011 30.80 31.00 29.83 30.02 178,644 -1.30(-4.15%)
Apr 15, 2011 32.45 33.70 30.80 31.32 215,018 -1.18(-3.63%)
Apr 14, 2011 29.48 32.69 29.29 32.50 250,826 +2.76(+9.28%)
Apr 13, 2011 29.39 30.00 29.10 29.74 28,604 +0.75(+2.59%)
Apr 12, 2011 29.57 29.66 28.85 28.99 57,706 -0.83(-2.78%)
Apr 11, 2011 30.87 30.87 29.17 29.82 74,286 -0.91(-2.96%)
Apr 08, 2011 31.35 31.54 30.71 30.73 83,343 -0.42(-1.35%)
Apr 07, 2011 31.55 31.70 31.11 31.15 77,183 -0.21(-0.67%)
Apr 06, 2011 30.86 31.97 30.44 31.36 142,767 +1.00(+3.30%)
Apr 05, 2011 30.28 30.69 29.60 30.36 53,724 +0.11(+0.36%)
Apr 04, 2011 30.24 32.98 30.20 30.25 300,748 -0.74(-2.39%)
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.