FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
21.54 USD  -0.45 (-2.07%)
Streaming Delayed Price  /  Updated: 3:01 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2014 29.00 30.46 28.63 30.14 1,518,658 +1.51(+5.26%)
Oct 30, 2014 29.00 29.58 27.58 28.63 587,195 +0.54(+1.92%)
Oct 29, 2014 28.04 28.19 27.17 28.09 360,527 +0.08(+0.29%)
Oct 28, 2014 26.00 28.18 26.00 28.01 185,647 +1.73(+6.58%)
Oct 27, 2014 26.10 26.61 25.85 26.28 70,504 +0.08(+0.31%)
Oct 24, 2014 26.31 26.44 25.80 26.20 96,345 -0.08(-0.30%)
Oct 23, 2014 26.08 26.98 25.92 26.28 181,632 +0.51(+1.98%)
Oct 22, 2014 26.07 26.61 25.64 25.77 214,260 -0.29(-1.11%)
Oct 21, 2014 25.11 26.16 24.80 26.06 146,416 +1.18(+4.74%)
Oct 20, 2014 24.96 24.96 24.36 24.88 155,128 -0.13(-0.52%)
Oct 17, 2014 24.38 25.26 23.90 25.01 189,390 +0.91(+3.78%)
Oct 16, 2014 22.32 24.53 22.32 24.10 292,616 +1.39(+6.12%)
Oct 15, 2014 23.82 23.83 22.15 22.71 297,024 -1.42(-5.88%)
Oct 14, 2014 23.80 24.83 23.03 24.13 293,179 +0.59(+2.51%)
Oct 13, 2014 23.88 24.55 22.97 23.54 353,778 -0.46(-1.92%)
Oct 10, 2014 24.48 25.74 23.87 24.00 562,732 -0.01(-0.04%)
Oct 09, 2014 26.87 27.41 21.42 24.01 1,171,004 -2.76(-10.31%)
Oct 08, 2014 25.49 27.79 25.46 26.77 197,223 +1.31(+5.15%)
Oct 07, 2014 26.63 26.97 25.26 25.46 197,284 -1.32(-4.93%)
Oct 06, 2014 26.88 27.14 26.40 26.78 82,183 -0.13(-0.48%)
Oct 03, 2014 27.07 27.47 26.83 26.91 81,180 +0.05(+0.19%)
Oct 02, 2014 26.50 27.20 26.16 26.86 83,751 +0.42(+1.59%)
Oct 01, 2014 27.72 27.73 26.11 26.44 422,131 -1.39(-4.99%)
Sep 30, 2014 28.63 29.07 27.33 27.83 281,126 -0.95(-3.30%)
Sep 29, 2014 27.85 28.93 27.85 28.78 131,328 +0.55(+1.95%)
Sep 26, 2014 28.11 28.46 27.91 28.23 107,941 +0.32(+1.15%)
Sep 25, 2014 28.45 29.09 27.62 27.91 489,025 -0.38(-1.34%)
Sep 24, 2014 28.28 28.61 27.85 28.29 217,424 +0.17(+0.60%)
Sep 23, 2014 27.69 28.37 27.69 28.12 82,030 +0.20(+0.72%)
Sep 22, 2014 28.27 28.27 27.40 27.92 215,493 -0.52(-1.83%)
Sep 19, 2014 28.99 29.61 28.02 28.44 380,714 -0.14(-0.49%)
Sep 18, 2014 28.17 28.72 27.84 28.58 127,398 +0.62(+2.22%)
Sep 17, 2014 28.18 28.45 27.90 27.96 102,696 -0.11(-0.39%)
Sep 16, 2014 27.61 28.26 27.28 28.07 164,294 +0.20(+0.72%)
Sep 15, 2014 29.91 30.33 27.62 27.87 331,500 -2.11(-7.04%)
Sep 12, 2014 31.02 31.06 29.75 29.98 436,046 -0.93(-3.01%)
Sep 11, 2014 31.38 31.64 30.76 30.91 189,713 -0.53(-1.69%)
Sep 10, 2014 31.00 31.67 30.50 31.44 141,776 +0.27(+0.87%)
Sep 09, 2014 31.40 31.74 30.75 31.17 804,721 -0.08(-0.26%)
Sep 08, 2014 29.68 31.93 29.67 31.25 653,101 +1.70(+5.75%)
Sep 05, 2014 29.12 29.78 28.75 29.55 130,246 +0.49(+1.69%)
Sep 04, 2014 28.77 29.84 28.74 29.06 82,331 -0.16(-0.55%)
Sep 03, 2014 29.28 29.68 29.00 29.22 152,197 +0.19(+0.65%)
Sep 02, 2014 29.01 29.18 28.77 29.03 156,596 +0.05(+0.17%)
Aug 29, 2014 28.72 28.98 28.98 28.98 158,800 +0.20(+0.69%)
Aug 28, 2014 28.50 28.89 28.08 28.78 163,239 +0.29(+1.02%)
Aug 27, 2014 28.00 28.84 27.66 28.49 261,520 +0.84(+3.04%)
Aug 26, 2014 27.58 28.10 27.24 27.65 154,674 +0.02(+0.07%)
Aug 25, 2014 27.48 28.04 27.30 27.63 140,048 +0.43(+1.58%)
Aug 22, 2014 26.96 27.39 26.62 27.20 91,303 +0.45(+1.68%)
Aug 21, 2014 27.56 27.80 26.66 26.75 406,452 -0.73(-2.66%)
Aug 20, 2014 27.45 27.67 27.22 27.48 139,009 -0.09(-0.33%)
Aug 19, 2014 28.58 28.58 27.30 27.57 157,712 -0.95(-3.33%)
Aug 18, 2014 26.84 28.54 26.60 28.52 468,094 +2.12(+8.03%)
Aug 15, 2014 28.09 28.09 26.22 26.40 602,707 -1.40(-5.04%)
Aug 14, 2014 28.18 28.52 27.15 27.80 608,680 -0.23(-0.82%)
Aug 13, 2014 30.00 30.00 27.55 28.03 705,498 -0.70(-2.44%)
Aug 12, 2014 29.63 29.68 28.44 28.73 141,033 -0.97(-3.27%)
Aug 11, 2014 29.46 29.99 29.24 29.70 109,358 +0.46(+1.57%)
Aug 08, 2014 29.95 30.16 29.06 29.24 184,916 -0.58(-1.95%)
Aug 07, 2014 29.93 30.56 29.23 29.82 381,702 +0.28(+0.95%)
Aug 06, 2014 30.11 30.68 29.37 29.54 335,440 -0.74(-2.44%)
Aug 05, 2014 29.81 31.16 29.62 30.28 176,250 +0.28(+0.93%)
Aug 04, 2014 30.11 30.70 29.00 30.00 377,882 +0.04(+0.13%)
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.