FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
25.28 USD  -0.17 (-0.67%)
Official Closing Price  /  Updated: 6:55 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2014 25.17 26.18 24.63 25.85 81,138 +0.72(+2.87%)
Feb 27, 2014 24.64 25.13 22.97 25.13 19,829 +0.21(+0.84%)
Feb 26, 2014 25.23 25.46 24.60 24.92 25,738 -0.41(-1.62%)
Feb 25, 2014 25.34 25.54 25.14 25.33 20,746 +0.00(+0.00%)
Feb 24, 2014 25.40 25.57 25.11 25.33 18,686 +0.03(+0.12%)
Feb 21, 2014 25.23 25.69 24.85 25.30 57,465 +0.20(+0.80%)
Feb 20, 2014 24.32 25.47 24.32 25.10 100,904 +0.64(+2.62%)
Feb 19, 2014 24.18 24.70 24.07 24.46 56,913 -0.02(-0.08%)
Feb 18, 2014 24.37 24.50 23.71 24.48 115,370 -0.23(-0.93%)
Feb 14, 2014 26.00 24.71 24.71 24.71 199,200 -2.04(-7.63%)
Feb 13, 2014 26.66 27.11 26.66 26.75 61,190 +0.09(+0.34%)
Feb 12, 2014 26.93 26.93 26.32 26.66 80,001 +0.00(+0.00%)
Feb 11, 2014 27.25 27.25 26.44 26.66 48,568 -0.43(-1.59%)
Feb 10, 2014 27.30 27.60 26.68 27.09 74,963 -0.50(-1.81%)
Feb 07, 2014 28.26 29.15 27.44 27.59 76,222 -0.19(-0.68%)
Feb 06, 2014 28.23 29.27 27.52 27.78 192,840 -0.54(-1.91%)
Feb 05, 2014 27.90 29.73 27.86 28.32 255,372 +0.07(+0.25%)
Feb 04, 2014 27.01 28.32 26.56 28.25 85,954 +1.39(+5.17%)
Feb 03, 2014 26.77 28.93 26.57 26.86 163,167 -0.89(-3.21%)
Jan 31, 2014 25.29 27.93 25.25 27.75 112,477 +2.63(+10.47%)
Jan 30, 2014 24.00 25.12 22.45 25.12 99,416 +3.18(+14.49%)
Jan 29, 2014 21.90 22.26 21.78 21.94 62,990 -0.11(-0.50%)
Jan 28, 2014 21.39 22.43 20.30 22.05 65,942 +0.48(+2.23%)
Jan 27, 2014 21.10 22.06 20.90 21.57 63,467 +0.43(+2.03%)
Jan 24, 2014 22.25 22.25 20.48 21.14 79,442 -1.12(-5.03%)
Jan 23, 2014 22.38 22.78 21.99 22.26 36,986 +0.29(+1.32%)
Jan 22, 2014 21.90 22.14 21.66 21.97 20,256 +0.49(+2.28%)
Jan 21, 2014 20.97 22.13 20.92 21.48 64,482 +0.53(+2.53%)
Jan 17, 2014 20.67 20.95 20.95 20.95 51,500 +0.08(+0.38%)
Jan 16, 2014 20.49 21.13 20.32 20.87 50,535 +0.16(+0.77%)
Jan 15, 2014 21.42 21.49 20.04 20.71 278,129 -0.71(-3.31%)
Jan 14, 2014 21.41 21.50 20.92 21.42 99,267 -0.08(-0.37%)
Jan 13, 2014 21.89 22.50 21.22 21.50 30,700 -0.44(-2.01%)
Jan 10, 2014 21.76 22.30 21.42 21.94 33,025 +0.09(+0.41%)
Jan 09, 2014 22.62 23.47 21.82 21.85 142,963 -0.62(-2.76%)
Jan 08, 2014 20.64 22.50 20.48 22.47 84,219 +1.97(+9.61%)
Jan 07, 2014 19.88 20.76 19.88 20.50 16,827 +0.61(+3.07%)
Jan 06, 2014 20.41 20.61 19.81 19.89 35,686 -0.50(-2.45%)
Jan 03, 2014 19.85 21.13 19.85 20.39 92,543 +0.57(+2.88%)
Jan 02, 2014 19.35 20.16 19.30 19.82 83,343 +0.56(+2.91%)
Dec 31, 2013 18.82 19.26 19.26 19.26 45,900 +0.22(+1.16%)
Dec 30, 2013 18.84 19.08 18.28 19.04 36,984 +0.06(+0.32%)
Dec 27, 2013 18.99 19.11 18.90 18.98 26,827 -0.03(-0.16%)
Dec 26, 2013 18.80 19.05 18.80 19.01 28,700 +0.21(+1.12%)
Dec 24, 2013 19.00 19.00 18.77 18.80 59,353 -0.08(-0.42%)
Dec 23, 2013 18.57 19.08 18.57 18.88 40,480 +0.20(+1.07%)
Dec 20, 2013 19.00 19.00 18.12 18.68 131,026 -0.20(-1.06%)
Dec 19, 2013 17.65 19.20 17.60 18.88 80,986 +1.04(+5.83%)
Dec 18, 2013 17.73 18.01 17.01 17.84 120,042 +0.19(+1.08%)
Dec 17, 2013 16.87 18.57 16.87 17.65 49,156 +0.66(+3.88%)
Dec 16, 2013 17.70 17.70 16.55 16.99 168,430 -0.71(-4.01%)
Dec 13, 2013 17.35 18.72 17.35 17.70 57,316 -0.10(-0.56%)
Dec 12, 2013 18.34 18.34 17.38 17.80 121,004 -0.39(-2.14%)
Dec 11, 2013 18.27 18.50 17.86 18.19 52,064 -0.20(-1.09%)
Dec 10, 2013 18.92 19.01 18.05 18.39 52,527 -0.57(-3.01%)
Dec 09, 2013 19.34 19.73 18.71 18.96 163,769 -0.38(-1.96%)
Dec 06, 2013 18.36 19.73 18.25 19.34 0 +1.12(+6.15%)
Dec 05, 2013 17.46 18.49 17.19 18.22 0 +0.96(+5.56%)
Dec 04, 2013 16.73 17.57 16.36 17.26 0 +0.41(+2.43%)
Dec 03, 2013 16.02 16.90 15.90 16.85 0 +0.85(+5.31%)
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.