FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
21.53 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2013 13.97 13.97 13.65 13.77 10,988 -0.13(-0.94%)
Mar 28, 2013 13.81 14.05 13.67 13.90 63,575 -0.00(-0.04%)
Mar 27, 2013 13.62 13.93 13.52 13.90 8,814 -0.10(-0.68%)
Mar 26, 2013 14.38 14.38 13.91 14.00 23,741 -0.42(-2.91%)
Mar 25, 2013 14.27 14.64 14.19 14.42 58,723 +0.07(+0.49%)
Mar 22, 2013 14.43 14.45 14.01 14.35 31,914 +0.01(+0.07%)
Mar 21, 2013 14.18 14.34 14.08 14.34 40,608 -0.01(-0.07%)
Mar 20, 2013 14.17 14.39 14.06 14.35 47,438 +0.07(+0.49%)
Mar 19, 2013 14.28 14.37 14.07 14.28 39,874 +0.26(+1.85%)
Mar 18, 2013 13.83 14.08 13.83 14.02 8,531 +0.04(+0.29%)
Mar 15, 2013 14.02 14.38 13.83 13.98 46,719 -0.18(-1.27%)
Mar 14, 2013 14.21 14.31 14.04 14.16 24,188 -0.13(-0.91%)
Mar 13, 2013 14.18 14.40 14.05 14.29 17,476 +0.04(+0.28%)
Mar 12, 2013 13.57 14.41 13.57 14.25 28,040 +0.57(+4.17%)
Mar 11, 2013 13.66 13.84 13.43 13.68 27,260 -0.10(-0.73%)
Mar 08, 2013 13.82 13.98 13.62 13.78 28,894 +0.04(+0.29%)
Mar 07, 2013 13.33 13.95 13.04 13.74 181,829 +0.47(+3.54%)
Mar 06, 2013 13.60 13.63 13.05 13.27 42,627 -0.29(-2.14%)
Mar 05, 2013 13.53 13.68 13.49 13.56 14,325 +0.06(+0.44%)
Mar 04, 2013 13.00 13.62 12.99 13.50 21,122 +0.40(+3.05%)
Mar 01, 2013 13.35 13.57 12.98 13.10 29,914 -0.39(-2.89%)
Feb 28, 2013 13.65 13.65 13.39 13.49 21,140 -0.11(-0.81%)
Feb 27, 2013 13.80 13.80 13.45 13.60 39,167 -0.15(-1.09%)
Feb 26, 2013 13.67 13.90 13.64 13.75 22,030 +0.19(+1.40%)
Feb 22, 2013 13.80 13.80 13.38 13.56 16,599 -0.41(-2.93%)
Feb 21, 2013 13.74 13.97 13.61 13.97 9,499 +0.22(+1.60%)
Feb 20, 2013 14.07 14.18 13.46 13.75 33,532 -0.36(-2.55%)
Feb 19, 2013 14.11 14.22 14.00 14.11 17,221 -0.05(-0.35%)
Feb 15, 2013 14.11 14.20 14.02 14.16 11,992 +0.05(+0.35%)
Feb 14, 2013 14.05 14.34 13.86 14.11 34,771 +0.06(+0.43%)
Feb 13, 2013 14.21 14.32 13.91 14.05 18,350 -0.20(-1.40%)
Feb 12, 2013 14.06 14.31 14.01 14.25 24,648 +0.14(+0.99%)
Feb 11, 2013 14.30 14.30 13.94 14.11 41,363 -0.31(-2.15%)
Feb 08, 2013 14.19 14.62 13.95 14.42 32,736 +0.17(+1.19%)
Feb 07, 2013 15.17 15.75 13.93 14.25 187,650 -0.29(-1.99%)
Feb 06, 2013 15.56 15.67 14.47 14.54 31,983 -0.65(-4.28%)
Feb 04, 2013 15.30 15.35 14.99 15.19 24,082 -0.11(-0.72%)
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.