FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
23.17 USD  +0.35 (+1.53%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 27, 2013 14.40 15.63 14.19 15.25 0 +0.76(+5.24%)
Sep 26, 2013 13.99 14.59 13.95 14.49 0 +0.54(+3.87%)
Sep 25, 2013 14.10 14.10 13.86 13.95 0 -0.23(-1.62%)
Sep 24, 2013 14.01 14.26 13.96 14.18 0 +0.03(+0.21%)
Sep 23, 2013 13.30 14.28 13.28 14.15 0 +0.99(+7.52%)
Sep 20, 2013 13.89 13.96 13.16 13.16 0 -0.70(-5.05%)
Sep 19, 2013 13.88 14.00 13.56 13.86 0 -0.10(-0.72%)
Sep 18, 2013 13.80 14.00 13.55 13.96 0 +0.11(+0.79%)
Sep 17, 2013 13.64 13.85 13.64 13.85 0 +0.21(+1.54%)
Sep 16, 2013 13.60 13.65 13.60 13.64 0 +0.04(+0.29%)
Sep 13, 2013 13.37 13.61 13.37 13.60 0 +0.18(+1.34%)
Sep 12, 2013 13.57 13.67 13.21 13.42 0 -0.26(-1.90%)
Sep 11, 2013 13.61 13.72 13.42 13.68 0 +0.02(+0.15%)
Sep 10, 2013 13.63 13.85 13.41 13.66 0 +0.04(+0.29%)
Sep 09, 2013 13.86 13.94 13.54 13.62 0 -0.17(-1.23%)
Sep 06, 2013 13.96 13.99 13.61 13.79 0 -0.20(-1.43%)
Sep 05, 2013 13.84 14.10 13.77 13.99 0 +0.04(+0.27%)
Sep 04, 2013 13.70 13.95 13.55 13.95 0 +0.28(+2.06%)
Sep 03, 2013 13.79 13.97 13.41 13.67 0 +0.02(+0.15%)
Aug 30, 2013 13.75 13.93 13.51 13.65 0 -0.10(-0.73%)
Aug 29, 2013 13.44 13.94 13.35 13.75 0 +0.40(+3.00%)
Aug 28, 2013 13.37 13.86 13.35 13.35 0 -0.14(-1.04%)
Aug 27, 2013 13.99 13.99 13.36 13.49 0 -0.55(-3.92%)
Aug 26, 2013 14.02 14.26 13.95 14.04 0 -0.03(-0.21%)
Aug 23, 2013 13.82 14.10 13.76 14.07 0 +0.22(+1.59%)
Aug 22, 2013 13.90 14.00 13.60 13.85 26,023 +0.11(+0.80%)
Aug 21, 2013 13.71 13.90 13.54 13.74 0 +0.19(+1.40%)
Aug 20, 2013 13.60 13.79 13.55 13.55 0 +0.13(+0.97%)
Aug 19, 2013 13.50 13.76 13.32 13.42 0 +0.01(+0.07%)
Aug 16, 2013 13.65 13.77 13.41 13.41 0 -0.13(-0.96%)
Aug 15, 2013 13.34 13.79 13.34 13.54 17,087 -0.04(-0.29%)
Aug 14, 2013 13.34 13.78 13.34 13.58 0 +0.25(+1.88%)
Aug 13, 2013 13.20 13.49 13.20 13.33 2,861 +0.20(+1.52%)
Aug 12, 2013 13.50 13.64 13.02 13.13 21,574 -0.41(-3.03%)
Aug 09, 2013 13.62 13.65 13.50 13.54 18,744 +0.01(+0.07%)
Aug 08, 2013 13.70 13.81 13.51 13.53 11,281 -0.27(-1.96%)
Aug 07, 2013 13.50 14.55 13.50 13.80 24,642 +0.21(+1.55%)
Aug 06, 2013 13.70 13.90 13.50 13.59 14,981 -0.12(-0.88%)
Aug 05, 2013 13.91 13.99 13.57 13.71 20,347 -0.28(-2.00%)
Aug 02, 2013 13.79 14.00 13.61 13.99 17,733 +0.18(+1.30%)
Aug 01, 2013 14.42 14.42 13.80 13.81 21,417 -0.38(-2.68%)
Jul 31, 2013 13.90 14.19 13.85 14.19 0 +0.22(+1.57%)
Jul 30, 2013 13.99 14.00 13.72 13.97 0 -0.05(-0.36%)
Jul 29, 2013 13.90 14.15 13.70 14.02 0 -0.02(-0.14%)
Jul 26, 2013 13.71 14.07 13.71 14.04 0 +0.07(+0.50%)
Jul 25, 2013 14.01 14.19 13.90 13.97 0 -0.04(-0.29%)
Jul 24, 2013 13.65 14.18 13.65 14.01 0 +0.46(+3.39%)
Jul 23, 2013 13.68 13.80 13.55 13.55 0 +0.03(+0.22%)
Jul 22, 2013 13.55 13.69 13.50 13.52 0 +0.02(+0.15%)
Jul 19, 2013 13.69 13.80 13.50 13.50 0 -0.01(-0.07%)
Jul 18, 2013 13.91 13.98 13.51 13.51 0 -0.34(-2.45%)
Jul 17, 2013 13.50 13.85 13.45 13.85 21,149 +0.25(+1.84%)
Jul 16, 2013 13.68 13.79 13.35 13.60 0 -0.06(-0.44%)
Jul 15, 2013 13.75 13.84 13.50 13.66 0 -0.22(-1.59%)
Jul 12, 2013 13.55 13.88 13.50 13.88 0 +0.23(+1.68%)
Jul 11, 2013 13.53 13.88 13.52 13.65 0 +0.13(+0.96%)
Jul 10, 2013 13.80 13.81 13.50 13.52 0 -0.46(-3.29%)
Jul 09, 2013 13.98 14.01 13.43 13.98 0 -0.03(-0.21%)
Jul 08, 2013 14.01 14.12 13.51 14.01 0 -0.09(-0.64%)
Jul 05, 2013 13.97 14.42 13.51 14.10 0 +0.10(+0.71%)
Jul 03, 2013 13.95 14.00 13.70 14.00 0 +0.30(+2.19%)
Jul 02, 2013 13.99 14.00 13.64 13.70 0 -0.43(-3.04%)
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.