FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
24.42 USD  +0.37 (+1.54%)
Official Closing Price  /  Updated: 4:00 PM EDT, Sep 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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.