FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
22.72 USD  +0.55 (+2.48%)
Official Closing Price  /  Updated: 4:36 PM EDT, Aug 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2012 13.56 13.62 13.17 13.25 157,499 -0.32(-2.36%)
May 30, 2012 14.18 14.23 13.39 13.57 151,269 -0.68(-4.77%)
May 29, 2012 14.21 14.31 13.95 14.25 168,858 -0.10(-0.70%)
May 25, 2012 15.45 15.45 14.20 14.35 241,766 -1.20(-7.72%)
May 24, 2012 15.84 16.55 15.09 15.55 272,821 -1.34(-7.93%)
May 23, 2012 16.50 17.01 16.25 16.89 190,242 +0.26(+1.56%)
May 22, 2012 16.62 16.70 16.48 16.63 102,014 -0.07(-0.42%)
May 21, 2012 16.50 16.75 16.05 16.70 128,449 +0.14(+0.85%)
May 18, 2012 16.57 16.78 16.00 16.56 55,267 -0.06(-0.36%)
May 17, 2012 16.44 17.25 16.44 16.62 111,172 +0.24(+1.47%)
May 16, 2012 16.97 17.22 16.23 16.38 70,815 -0.61(-3.59%)
May 15, 2012 17.38 17.57 16.84 16.99 90,469 -0.43(-2.47%)
May 14, 2012 17.35 17.60 17.15 17.42 50,504 -0.32(-1.80%)
May 11, 2012 17.58 17.99 17.58 17.74 44,466 +0.01(+0.06%)
May 10, 2012 18.34 18.59 17.53 17.73 104,240 -0.64(-3.48%)
May 09, 2012 18.84 19.01 17.58 18.37 174,297 -0.73(-3.82%)
May 08, 2012 19.55 19.64 18.89 19.10 103,915 -0.60(-3.05%)
May 07, 2012 19.50 19.73 19.43 19.70 34,154 +0.09(+0.46%)
May 04, 2012 19.65 19.98 19.50 19.61 104,497 +0.03(+0.15%)
May 03, 2012 19.84 21.06 18.95 19.58 319,403 -0.16(-0.81%)
May 02, 2012 19.69 19.80 19.29 19.74 42,133 +0.08(+0.41%)
May 01, 2012 19.45 20.15 19.42 19.66 130,439 +0.25(+1.29%)
Apr 30, 2012 19.24 19.41 19.14 19.41 78,140 +0.17(+0.88%)
Apr 27, 2012 19.28 19.50 19.13 19.24 155,545 +0.11(+0.58%)
Apr 26, 2012 19.30 19.43 19.00 19.13 201,300 -0.09(-0.47%)
Apr 25, 2012 18.75 19.45 18.69 19.22 137,983 +0.56(+3.00%)
Apr 24, 2012 18.27 18.74 18.08 18.66 52,643 +0.43(+2.36%)
Apr 23, 2012 19.18 19.18 17.96 18.23 285,678 -1.13(-5.84%)
Apr 20, 2012 19.44 19.61 19.08 19.36 164,613 +0.12(+0.62%)
Apr 19, 2012 19.05 20.24 18.78 19.24 246,730 +0.27(+1.42%)
Apr 18, 2012 20.97 20.97 16.99 18.97 940,202 -2.04(-9.71%)
Apr 17, 2012 20.90 21.23 20.70 21.01 63,990 +0.19(+0.91%)
Apr 16, 2012 21.02 21.02 20.60 20.82 60,368 -0.21(-1.00%)
Apr 13, 2012 21.14 21.40 20.74 21.03 56,494 -0.23(-1.08%)
Apr 12, 2012 21.24 21.50 20.94 21.26 49,966 +0.20(+0.95%)
Apr 11, 2012 21.24 21.24 20.77 21.06 82,442 -0.03(-0.14%)
Apr 10, 2012 21.58 21.67 20.55 21.09 60,656 -0.37(-1.72%)
Apr 09, 2012 21.70 21.72 21.24 21.46 58,918 -0.53(-2.41%)
Apr 05, 2012 22.64 22.72 21.79 21.99 121,781 -0.76(-3.34%)
Apr 04, 2012 23.26 23.60 22.64 22.75 76,988 -0.78(-3.31%)
Apr 03, 2012 23.13 23.63 23.13 23.53 44,177 +0.37(+1.60%)
Apr 02, 2012 23.10 23.45 23.00 23.16 41,216 +0.19(+0.83%)
Mar 30, 2012 23.17 23.34 22.81 22.97 89,221 -0.02(-0.09%)
Mar 29, 2012 23.08 23.16 22.80 22.99 84,379 -0.07(-0.30%)
Mar 28, 2012 23.49 23.56 23.00 23.06 117,358 -0.37(-1.58%)
Mar 27, 2012 22.97 23.83 22.97 23.43 101,521 +0.57(+2.49%)
Mar 26, 2012 23.29 23.31 22.60 22.86 78,910 -0.14(-0.61%)
Mar 23, 2012 23.08 23.08 22.91 23.00 59,879 +0.00(+0.00%)
Mar 22, 2012 22.91 23.08 22.76 23.00 102,497 +0.00(+0.00%)
Mar 21, 2012 23.22 23.23 22.96 23.00 41,052 -0.07(-0.30%)
Mar 20, 2012 22.92 23.16 22.84 23.07 39,001 +0.01(+0.04%)
Mar 19, 2012 22.99 23.34 22.79 23.06 71,246 +0.06(+0.26%)
Mar 16, 2012 22.99 23.33 22.90 23.00 109,482 -0.04(-0.17%)
Mar 15, 2012 23.01 23.28 22.91 23.04 66,979 +0.04(+0.17%)
Mar 14, 2012 23.45 23.49 22.85 23.00 127,606 -0.54(-2.29%)
Mar 13, 2012 23.75 23.75 23.03 23.54 101,792 +0.01(+0.04%)
Mar 12, 2012 23.88 23.90 22.88 23.53 283,003 -0.19(-0.80%)
Mar 09, 2012 23.94 23.94 23.67 23.72 95,865 -0.12(-0.50%)
Mar 08, 2012 23.19 24.01 23.19 23.84 104,660 +0.71(+3.07%)
Mar 07, 2012 23.21 23.50 22.70 23.13 64,730 -0.02(-0.09%)
Mar 06, 2012 22.98 23.68 22.61 23.15 76,558 -0.03(-0.13%)
Mar 05, 2012 24.00 24.00 23.04 23.18 80,826 -0.95(-3.94%)
Mar 02, 2012 23.76 24.50 23.55 24.13 190,547 +0.44(+1.86%)
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.