FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
21.80 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:34 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2012 17.01 17.09 16.62 17.03 38,484 -0.13(-0.76%)
Sep 27, 2012 17.07 17.48 16.95 17.16 19,359 +0.15(+0.88%)
Sep 26, 2012 18.00 18.00 16.94 17.01 26,603 -1.02(-5.66%)
Sep 25, 2012 17.45 18.50 17.40 18.03 62,491 +0.03(+0.17%)
Sep 24, 2012 17.03 18.24 16.80 18.00 38,123 +1.34(+8.04%)
Sep 21, 2012 16.82 17.50 16.52 16.66 33,551 -0.50(-2.91%)
Sep 20, 2012 17.18 17.70 17.15 17.16 8,149 -0.20(-1.15%)
Sep 19, 2012 16.67 17.50 16.34 17.36 22,987 +0.67(+4.01%)
Sep 18, 2012 16.17 16.89 16.12 16.69 24,374 +0.40(+2.46%)
Sep 17, 2012 16.75 16.95 16.18 16.29 39,245 -0.67(-3.98%)
Sep 14, 2012 15.37 16.99 15.37 16.96 110,500 +1.37(+8.75%)
Sep 13, 2012 15.49 15.87 15.46 15.60 34,848 +0.06(+0.39%)
Sep 12, 2012 15.70 15.96 15.47 15.54 30,225 -0.10(-0.64%)
Sep 11, 2012 15.68 16.00 15.59 15.64 29,653 -0.08(-0.51%)
Sep 10, 2012 16.00 16.00 15.72 15.72 15,514 -0.15(-0.95%)
Sep 07, 2012 15.47 15.97 15.11 15.87 37,722 +0.40(+2.59%)
Sep 06, 2012 15.30 15.99 15.12 15.47 58,840 +0.28(+1.84%)
Sep 05, 2012 14.60 15.79 14.59 15.19 124,034 +0.73(+5.05%)
Sep 04, 2012 14.19 14.91 14.17 14.46 60,672 +0.17(+1.19%)
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%)
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.