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 (%)
Jun 28, 2013 13.68 14.28 13.30 14.27 31,770 +0.73(+5.39%)
Jun 26, 2013 13.30 13.61 13.30 13.54 0 +0.31(+2.34%)
Jun 25, 2013 13.31 13.35 13.10 13.23 0 +0.04(+0.30%)
Jun 24, 2013 13.38 13.51 13.17 13.19 0 -0.33(-2.44%)
Jun 21, 2013 13.77 13.77 13.21 13.52 111,956 -0.17(-1.24%)
Jun 20, 2013 14.16 14.26 13.68 13.69 0 -0.43(-3.05%)
Jun 19, 2013 13.69 14.47 13.69 14.12 0 +0.19(+1.36%)
Jun 18, 2013 13.63 13.93 13.62 13.93 0 +0.03(+0.22%)
Jun 17, 2013 13.67 14.05 13.67 13.90 0 +0.30(+2.21%)
Jun 14, 2013 13.31 13.66 12.83 13.60 0 +0.22(+1.64%)
Jun 13, 2013 13.31 13.40 13.21 13.38 17,877 +0.05(+0.38%)
Jun 12, 2013 12.92 13.37 12.75 13.33 27,217 +0.39(+3.01%)
Jun 11, 2013 13.11 13.37 12.70 12.94 16,674 -0.29(-2.19%)
Jun 10, 2013 12.81 13.23 12.71 13.23 0 +0.38(+2.96%)
Jun 07, 2013 12.85 13.08 12.71 12.85 0 -0.01(-0.08%)
Jun 06, 2013 12.91 13.09 12.70 12.86 0 -0.29(-2.21%)
Jun 05, 2013 13.16 13.27 12.75 13.15 0 +0.00(+0.00%)
Jun 04, 2013 12.81 13.27 12.81 13.15 0 +0.41(+3.22%)
Jun 03, 2013 12.92 13.20 12.71 12.74 24,384 -0.05(-0.39%)
May 31, 2013 12.62 12.87 12.62 12.79 2,990 -0.06(-0.47%)
May 30, 2013 12.83 13.05 12.80 12.85 0 +0.14(+1.10%)
May 29, 2013 12.76 13.04 12.67 12.71 11,205 -0.28(-2.16%)
May 28, 2013 12.75 13.08 12.75 12.99 42,188 +0.28(+2.20%)
May 24, 2013 12.50 12.99 12.50 12.71 0 +0.16(+1.27%)
May 23, 2013 12.88 12.88 12.50 12.55 0 -0.32(-2.49%)
May 22, 2013 12.87 13.23 12.54 12.87 0 -0.36(-2.72%)
May 21, 2013 12.78 13.30 12.78 13.23 0 +0.55(+4.34%)
May 20, 2013 12.83 12.92 12.64 12.68 0 -0.21(-1.63%)
May 17, 2013 12.93 13.12 12.84 12.89 0 -0.03(-0.23%)
May 16, 2013 13.15 13.29 12.92 12.92 32,039 -0.16(-1.22%)
May 15, 2013 12.87 13.11 12.87 13.08 0 -0.02(-0.15%)
May 13, 2013 12.94 13.44 12.70 13.10 0 +0.03(+0.19%)
May 10, 2013 12.86 13.17 12.83 13.07 0 +0.05(+0.42%)
May 09, 2013 13.11 13.19 12.64 13.02 0 +0.02(+0.15%)
May 08, 2013 12.98 13.23 12.85 13.00 0 +0.03(+0.23%)
May 07, 2013 12.89 13.14 12.89 12.97 0 +0.00(+0.00%)
May 06, 2013 13.00 13.00 12.77 12.97 0 -0.03(-0.23%)
May 03, 2013 12.87 13.00 12.76 13.00 0 +0.24(+1.88%)
May 02, 2013 12.93 13.00 12.62 12.76 0 -0.09(-0.70%)
May 01, 2013 12.76 13.02 12.75 12.85 0 +0.01(+0.08%)
Apr 30, 2013 12.85 12.85 12.75 12.84 0 +0.09(+0.71%)
Apr 29, 2013 12.90 12.92 12.75 12.75 16,630 -0.13(-1.01%)
Apr 26, 2013 13.04 12.93 12.76 12.88 57,939 +0.12(+0.94%)
Apr 25, 2013 13.22 13.79 12.75 12.76 0 -0.42(-3.19%)
Apr 24, 2013 12.91 13.26 12.78 13.18 0 +0.19(+1.46%)
Apr 23, 2013 13.14 13.25 12.77 12.99 14,623 -0.08(-0.61%)
Apr 22, 2013 12.88 13.83 12.75 13.07 3,688 +0.03(+0.23%)
Apr 19, 2013 13.78 13.93 12.94 13.04 2,287 +0.06(+0.46%)
Apr 18, 2013 13.29 13.98 12.66 12.98 25,270 -0.21(-1.59%)
Apr 17, 2013 12.97 13.34 12.50 13.19 81,952 +0.14(+1.07%)
Apr 16, 2013 13.82 13.82 12.79 13.05 52,395 -0.61(-4.47%)
Apr 15, 2013 13.69 14.00 13.26 13.66 6,363 -0.14(-1.01%)
Apr 12, 2013 13.76 13.95 13.67 13.80 8,806 -0.02(-0.14%)
Apr 11, 2013 13.98 13.98 13.63 13.82 10,739 +0.02(+0.14%)
Apr 10, 2013 13.92 14.10 13.57 13.80 7,412 -0.15(-1.08%)
Apr 09, 2013 13.99 14.11 13.83 13.95 8,017 -0.03(-0.21%)
Apr 08, 2013 13.70 14.04 13.70 13.98 50,937 +0.28(+2.04%)
Apr 05, 2013 13.50 13.87 13.36 13.70 19,192 +0.03(+0.22%)
Apr 04, 2013 13.82 13.98 13.65 13.67 29,647 -0.23(-1.65%)
Apr 03, 2013 13.91 14.00 13.70 13.90 29,541 +0.12(+0.87%)
Apr 02, 2013 13.76 14.03 13.76 13.78 57,383 +0.01(+0.07%)
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.