FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
22.43 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:44 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2011 29.50 31.44 29.26 30.99 292,554 +1.68(+5.73%)
Mar 31, 2011 29.38 29.50 28.30 29.31 177,086 +0.07(+0.24%)
Mar 30, 2011 27.68 29.50 27.68 29.24 170,698 +1.43(+5.14%)
Mar 29, 2011 26.91 28.25 26.88 27.81 186,102 +0.90(+3.34%)
Mar 28, 2011 27.00 27.16 26.33 26.91 80,746 +0.15(+0.56%)
Mar 25, 2011 26.07 27.00 26.07 26.76 101,109 +0.55(+2.10%)
Mar 24, 2011 25.80 26.21 25.80 26.21 124,044 +0.10(+0.38%)
Mar 23, 2011 26.11 26.38 25.73 26.11 113,548 -0.40(-1.51%)
Mar 22, 2011 25.80 26.79 25.80 26.51 86,324 +0.58(+2.24%)
Mar 21, 2011 25.80 26.49 25.45 25.93 85,421 +0.09(+0.35%)
Mar 18, 2011 25.40 26.44 25.16 25.84 104,049 +0.63(+2.50%)
Mar 17, 2011 24.94 25.36 24.47 25.21 93,762 +0.40(+1.61%)
Mar 16, 2011 25.07 25.31 24.80 24.81 167,887 -0.64(-2.51%)
Mar 15, 2011 25.25 25.83 25.01 25.45 40,118 -0.36(-1.39%)
Mar 14, 2011 26.35 27.00 25.53 25.81 132,614 -0.76(-2.84%)
Mar 11, 2011 25.37 26.75 25.30 26.57 134,339 +1.02(+3.97%)
Mar 10, 2011 25.89 26.32 25.34 25.55 163,174 -0.58(-2.20%)
Mar 09, 2011 25.86 26.44 25.51 26.12 80,129 +0.09(+0.36%)
Mar 08, 2011 26.46 26.46 25.71 26.03 103,823 -0.24(-0.93%)
Mar 07, 2011 26.92 27.40 26.05 26.27 175,886 -0.67(-2.47%)
Mar 04, 2011 26.39 27.23 26.20 26.94 62,829 +0.38(+1.43%)
Mar 03, 2011 26.20 26.96 26.00 26.56 136,075 -0.71(-2.60%)
Mar 02, 2011 26.80 27.54 26.32 27.27 110,049 +0.40(+1.49%)
Mar 01, 2011 26.51 27.24 26.26 26.87 194,857 +0.42(+1.59%)
Feb 28, 2011 27.00 27.00 26.30 26.45 179,085 +0.12(+0.46%)
Feb 25, 2011 26.21 26.33 25.69 26.33 115,214 +0.58(+2.25%)
Feb 24, 2011 25.59 26.19 25.00 25.75 288,392 +0.98(+3.96%)
Feb 23, 2011 25.75 25.75 24.03 24.77 183,973 -0.82(-3.20%)
Feb 22, 2011 27.24 27.24 25.21 25.59 251,402 -1.96(-7.11%)
Feb 18, 2011 28.07 28.36 27.25 27.55 94,435 -0.68(-2.41%)
Feb 17, 2011 28.42 28.87 27.99 28.23 87,326 -0.40(-1.40%)
Feb 16, 2011 29.43 29.43 27.90 28.63 211,021 -0.59(-2.02%)
Feb 15, 2011 29.87 30.00 29.00 29.22 100,304 -0.36(-1.22%)
Feb 14, 2011 29.80 30.00 28.97 29.58 135,609 +0.57(+1.96%)
Feb 11, 2011 28.97 30.16 28.06 29.01 229,030 -0.69(-2.32%)
Feb 10, 2011 28.20 30.00 27.31 29.70 600,433 +2.90(+10.82%)
Feb 09, 2011 27.00 27.89 26.52 26.80 507,092 +0.81(+3.12%)
Feb 08, 2011 26.01 26.59 25.84 25.99 219,939 -0.16(-0.61%)
Feb 07, 2011 26.05 26.95 25.95 26.15 194,301 -0.02(-0.08%)
Feb 04, 2011 26.71 27.28 25.67 26.17 407,139 -0.17(-0.65%)
Feb 03, 2011 26.82 26.82 25.86 26.34 276,018 -0.66(-2.44%)
Feb 02, 2011 28.83 28.83 26.91 27.00 192,773 -1.48(-5.20%)
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.