FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
21.76 USD  +0.11 (+0.51%)
Official Closing Price  /  Updated: 4:28 PM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2011 19.79 19.79 18.60 19.00 81,872 -0.49(-2.51%)
Aug 30, 2011 19.16 20.41 18.85 19.49 95,356 +0.34(+1.78%)
Aug 29, 2011 19.05 19.21 18.45 19.15 54,579 +0.32(+1.70%)
Aug 26, 2011 18.52 19.20 17.78 18.83 112,280 +0.08(+0.43%)
Aug 25, 2011 19.56 19.56 18.45 18.75 26,533 -0.57(-2.95%)
Aug 24, 2011 19.31 19.57 18.87 19.32 56,261 +0.15(+0.78%)
Aug 23, 2011 19.36 19.37 18.55 19.17 61,330 +0.44(+2.35%)
Aug 22, 2011 19.34 19.53 18.67 18.73 86,155 +0.02(+0.11%)
Aug 19, 2011 18.98 19.35 18.24 18.71 101,359 -0.33(-1.73%)
Aug 18, 2011 19.63 19.74 18.87 19.04 117,756 -1.05(-5.23%)
Aug 17, 2011 20.08 20.39 20.00 20.09 64,054 +0.10(+0.50%)
Aug 16, 2011 20.02 20.44 19.82 19.99 188,597 -0.29(-1.43%)
Aug 15, 2011 20.04 20.47 19.61 20.28 202,622 +0.38(+1.91%)
Aug 12, 2011 19.62 20.97 19.43 19.90 251,061 +0.76(+3.97%)
Aug 11, 2011 17.64 19.55 17.24 19.14 188,257 +1.68(+9.62%)
Aug 10, 2011 16.06 17.58 16.06 17.46 169,433 -0.29(-1.63%)
Aug 09, 2011 17.24 17.96 16.50 17.75 364,138 +0.63(+3.68%)
Aug 08, 2011 17.73 18.45 17.11 17.12 312,460 -1.40(-7.56%)
Aug 05, 2011 20.35 21.64 17.81 18.52 335,265 -1.38(-6.93%)
Aug 04, 2011 21.17 21.18 19.70 19.90 326,090 -0.88(-4.23%)
Aug 03, 2011 20.78 21.19 20.55 20.78 163,394 -0.07(-0.34%)
Aug 02, 2011 21.59 21.70 20.68 20.85 307,143 -0.94(-4.31%)
Aug 01, 2011 22.48 23.15 21.76 21.79 190,541 -0.43(-1.94%)
Jul 29, 2011 22.48 22.74 22.11 22.22 69,015 -0.47(-2.07%)
Jul 28, 2011 23.16 23.17 22.56 22.69 112,554 -0.42(-1.82%)
Jul 27, 2011 22.44 23.41 22.44 23.11 205,094 +0.52(+2.30%)
Jul 26, 2011 22.60 22.79 22.30 22.59 34,062 +0.06(+0.27%)
Jul 25, 2011 22.59 22.95 22.28 22.53 43,336 -0.15(-0.66%)
Jul 22, 2011 22.64 23.92 22.41 22.68 42,500 -0.58(-2.49%)
Jul 21, 2011 22.37 23.26 22.01 23.26 72,310 +1.07(+4.82%)
Jul 20, 2011 22.61 22.76 22.04 22.19 140,185 -0.38(-1.68%)
Jul 19, 2011 22.81 23.51 22.29 22.57 80,396 -0.10(-0.44%)
Jul 18, 2011 23.69 23.71 22.09 22.67 318,661 -1.13(-4.75%)
Jul 15, 2011 24.18 24.18 23.57 23.80 88,667 -0.16(-0.67%)
Jul 14, 2011 24.20 24.38 23.88 23.96 52,025 -0.09(-0.37%)
Jul 13, 2011 24.12 24.43 23.84 24.05 240,826 +0.01(+0.04%)
Jul 12, 2011 24.14 24.21 23.71 24.04 143,764 -0.09(-0.37%)
Jul 11, 2011 25.09 25.10 23.93 24.13 235,284 -1.02(-4.06%)
Jul 08, 2011 25.01 25.25 24.66 25.15 49,613 -0.32(-1.26%)
Jul 07, 2011 25.60 26.25 25.30 25.47 104,042 -0.06(-0.24%)
Jul 06, 2011 25.02 25.60 24.87 25.53 95,572 +0.40(+1.59%)
Jul 05, 2011 25.11 25.31 24.60 25.13 62,473 +0.12(+0.48%)
Jul 01, 2011 24.53 25.35 24.41 25.01 103,827 +0.51(+2.08%)
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%)
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.