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 (%)
Aug 31, 2012 14.47 15.18 14.25 14.29 64,898 -0.14(-0.97%)
Aug 30, 2012 13.93 14.86 13.38 14.43 81,795 +0.43(+3.07%)
Aug 29, 2012 14.25 14.34 13.70 14.00 95,653 -0.75(-5.08%)
Aug 27, 2012 15.33 15.37 14.72 14.75 86,134 -0.57(-3.72%)
Aug 24, 2012 15.92 15.92 14.74 15.32 113,183 -0.50(-3.16%)
Aug 23, 2012 15.43 16.00 15.43 15.82 104,273 +0.25(+1.61%)
Aug 22, 2012 16.02 16.19 15.56 15.57 56,796 -0.48(-2.99%)
Aug 21, 2012 16.22 16.36 15.95 16.05 39,620 -0.22(-1.35%)
Aug 20, 2012 16.97 16.99 16.10 16.27 62,304 -0.66(-3.90%)
Aug 17, 2012 17.07 17.10 16.86 16.93 89,401 -0.08(-0.47%)
Aug 16, 2012 16.90 17.10 16.82 17.01 37,638 +0.07(+0.41%)
Aug 15, 2012 16.93 17.10 16.76 16.94 46,917 +0.03(+0.18%)
Aug 14, 2012 17.12 17.45 16.85 16.91 79,917 -0.25(-1.46%)
Aug 13, 2012 17.02 17.20 16.85 17.16 32,240 -0.11(-0.64%)
Aug 10, 2012 16.86 17.51 16.59 17.27 64,526 +0.16(+0.94%)
Aug 09, 2012 17.42 17.87 16.94 17.11 70,817 -0.45(-2.56%)
Aug 08, 2012 17.23 17.63 17.23 17.56 34,947 +0.16(+0.92%)
Aug 07, 2012 17.07 17.59 16.59 17.40 27,985 +0.30(+1.75%)
Aug 06, 2012 16.14 18.32 15.56 17.10 55,790 +0.93(+5.75%)
Aug 03, 2012 16.56 16.80 15.79 16.17 70,567 -0.16(-0.98%)
Aug 02, 2012 16.10 16.42 16.00 16.33 33,903 +0.24(+1.49%)
Aug 01, 2012 16.79 16.85 15.81 16.09 39,224 -0.49(-2.96%)
Jul 31, 2012 16.08 16.61 16.02 16.58 68,867 +0.45(+2.79%)
Jul 30, 2012 16.11 16.33 15.85 16.13 38,101 +0.04(+0.22%)
Jul 27, 2012 15.21 16.60 14.97 16.09 146,098 +0.96(+6.38%)
Jul 26, 2012 14.33 15.69 14.33 15.13 51,794 +0.95(+6.66%)
Jul 25, 2012 14.38 14.75 13.91 14.19 55,309 -0.12(-0.80%)
Jul 24, 2012 14.25 14.46 14.16 14.30 26,564 -0.02(-0.14%)
Jul 23, 2012 14.35 14.38 14.10 14.32 34,503 -0.02(-0.14%)
Jul 20, 2012 14.38 14.52 14.21 14.34 44,357 -0.12(-0.83%)
Jul 19, 2012 14.15 14.62 14.15 14.46 82,616 +0.40(+2.84%)
Jul 18, 2012 13.95 14.40 13.88 14.06 42,510 +0.13(+0.97%)
Jul 17, 2012 13.98 14.05 13.72 13.93 36,719 -0.04(-0.25%)
Jul 16, 2012 13.94 14.01 13.91 13.96 20,641 -0.02(-0.14%)
Jul 13, 2012 14.43 14.52 13.85 13.98 90,204 -0.12(-0.85%)
Jul 12, 2012 14.04 14.27 13.91 14.10 39,468 +0.01(+0.07%)
Jul 11, 2012 13.89 14.20 13.89 14.09 45,600 +0.03(+0.21%)
Jul 10, 2012 14.44 14.67 13.93 14.06 76,803 -0.49(-3.37%)
Jul 09, 2012 14.59 14.67 14.42 14.55 57,468 +0.02(+0.14%)
Jul 06, 2012 14.57 14.76 14.42 14.53 101,645 -0.22(-1.49%)
Jul 05, 2012 14.91 14.96 14.38 14.75 117,175 -0.11(-0.74%)
Jul 03, 2012 14.60 15.00 14.50 14.86 91,780 +0.22(+1.50%)
Jul 02, 2012 16.39 16.42 14.30 14.64 101,203 -1.79(-10.89%)
Jun 29, 2012 16.18 16.59 16.00 16.43 27,243 +0.57(+3.59%)
Jun 28, 2012 15.94 16.18 15.42 15.86 92,859 -0.22(-1.37%)
Jun 27, 2012 16.04 16.19 15.83 16.08 64,242 +0.10(+0.63%)
Jun 26, 2012 16.03 16.03 15.79 15.98 138,165 -0.02(-0.12%)
Jun 25, 2012 15.84 16.05 15.50 16.00 49,791 +0.00(+0.00%)
Jun 22, 2012 16.14 16.22 15.92 16.00 76,481 -0.07(-0.44%)
Jun 21, 2012 15.90 16.42 15.74 16.07 145,667 +0.11(+0.69%)
Jun 20, 2012 15.77 16.40 15.73 15.96 71,555 +0.20(+1.27%)
Jun 19, 2012 15.52 16.24 15.37 15.76 138,132 +0.24(+1.58%)
Jun 18, 2012 16.15 16.30 15.25 15.52 106,078 -0.57(-3.57%)
Jun 15, 2012 14.45 16.66 14.41 16.09 312,929 +1.50(+10.28%)
Jun 14, 2012 14.54 14.65 14.30 14.59 75,093 +0.09(+0.62%)
Jun 13, 2012 14.65 15.29 14.26 14.50 62,579 -0.20(-1.36%)
Jun 12, 2012 14.80 14.86 14.28 14.70 89,866 -0.07(-0.47%)
Jun 11, 2012 15.25 15.25 14.70 14.77 75,402 -0.33(-2.19%)
Jun 08, 2012 14.97 15.31 14.65 15.10 105,342 +0.02(+0.13%)
Jun 07, 2012 15.12 15.61 15.00 15.08 162,261 +0.07(+0.47%)
Jun 06, 2012 15.05 15.23 14.50 15.01 284,865 -0.76(-4.82%)
Jun 05, 2012 13.05 15.77 13.03 15.77 583,765 +2.77(+21.31%)
Jun 04, 2012 12.59 13.12 12.59 13.00 202,631 +0.40(+3.17%)
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.