FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
21.53 USD  -0.46 (-2.09%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2012 23.34 24.19 23.10 23.69 350,206 +0.68(+2.96%)
Feb 29, 2012 22.50 23.18 22.34 23.01 84,449 +0.53(+2.36%)
Feb 28, 2012 22.45 22.80 22.30 22.48 124,787 +0.19(+0.85%)
Feb 27, 2012 20.79 22.59 20.76 22.29 138,689 +1.52(+7.32%)
Feb 24, 2012 20.64 20.84 20.45 20.77 98,852 +0.29(+1.42%)
Feb 23, 2012 20.88 21.22 20.36 20.48 98,502 -0.44(-2.10%)
Feb 22, 2012 21.64 21.97 20.68 20.92 121,338 -0.52(-2.43%)
Feb 21, 2012 22.66 22.87 21.31 21.44 101,658 -1.06(-4.71%)
Feb 17, 2012 22.74 22.74 22.30 22.50 39,905 -0.05(-0.22%)
Feb 16, 2012 22.62 22.90 22.11 22.55 64,619 +0.00(+0.00%)
Feb 15, 2012 23.07 23.39 22.49 22.55 87,793 -0.32(-1.40%)
Feb 14, 2012 23.22 23.62 22.60 22.87 49,569 -0.35(-1.51%)
Feb 13, 2012 23.57 23.57 22.95 23.22 18,831 -0.24(-1.02%)
Feb 10, 2012 23.13 23.98 22.95 23.46 79,565 +0.21(+0.90%)
Feb 09, 2012 22.50 23.43 22.29 23.25 133,834 -0.38(-1.61%)
Feb 08, 2012 23.01 24.70 23.01 23.63 62,672 +0.64(+2.78%)
Feb 07, 2012 23.17 23.19 22.75 22.99 54,914 -0.17(-0.73%)
Feb 06, 2012 24.23 24.48 23.12 23.16 49,003 -1.09(-4.49%)
Feb 03, 2012 24.42 24.67 24.01 24.25 32,925 +0.15(+0.62%)
Feb 02, 2012 24.01 24.12 23.52 24.10 57,887 -0.01(-0.04%)
Feb 01, 2012 23.81 24.11 22.99 24.11 68,960 +0.58(+2.46%)
Jan 31, 2012 23.46 23.75 23.09 23.53 59,617 +0.24(+1.03%)
Jan 30, 2012 23.36 23.69 23.11 23.29 104,930 -0.06(-0.26%)
Jan 27, 2012 23.37 23.73 23.01 23.35 19,079 -0.19(-0.81%)
Jan 26, 2012 23.56 23.60 23.07 23.54 50,164 +0.19(+0.81%)
Jan 25, 2012 23.82 23.82 23.08 23.35 83,915 -0.24(-1.02%)
Jan 24, 2012 23.69 23.92 23.40 23.59 34,779 -0.06(-0.25%)
Jan 23, 2012 23.67 24.00 23.51 23.65 47,850 +0.11(+0.47%)
Jan 20, 2012 23.50 23.75 23.05 23.54 66,630 +0.10(+0.43%)
Jan 19, 2012 22.67 23.48 22.67 23.44 72,501 +0.80(+3.53%)
Jan 18, 2012 22.11 22.64 22.02 22.64 31,474 +0.56(+2.54%)
Jan 17, 2012 21.83 22.52 21.75 22.08 111,209 -0.50(-2.21%)
Jan 13, 2012 22.25 23.27 21.81 22.58 71,994 +0.22(+0.98%)
Jan 12, 2012 22.73 22.98 22.15 22.36 77,550 -0.22(-0.97%)
Jan 11, 2012 22.40 22.76 22.08 22.58 101,163 +0.16(+0.71%)
Jan 10, 2012 22.00 22.48 21.64 22.42 114,779 +0.50(+2.28%)
Jan 09, 2012 22.03 22.34 21.53 21.92 172,889 +0.09(+0.41%)
Jan 06, 2012 23.67 23.69 21.71 21.83 176,728 -1.92(-8.08%)
Jan 05, 2012 23.91 24.40 23.36 23.75 172,606 -0.24(-1.00%)
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.