FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
22.43 USD  -0.44 (-1.92%)
Official Closing Price  /  Updated: 4:44 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2014 34.92 35.66 33.79 35.13 826,188 +0.88(+2.57%)
Jun 27, 2014 34.25 34.89 34.02 34.25 194,416 +0.08(+0.23%)
Jun 26, 2014 33.20 34.91 33.20 34.17 360,362 +1.10(+3.33%)
Jun 25, 2014 33.23 34.35 32.53 33.07 491,052 -0.34(-1.02%)
Jun 24, 2014 33.30 34.34 33.27 33.41 642,613 -0.03(-0.09%)
Jun 23, 2014 33.84 33.99 32.89 33.44 432,706 -0.33(-0.98%)
Jun 20, 2014 31.73 34.03 31.61 33.77 559,787 +1.98(+6.23%)
Jun 19, 2014 32.30 33.50 31.42 31.79 481,596 -0.69(-2.12%)
Jun 18, 2014 31.80 32.80 31.50 32.48 109,371 +0.55(+1.72%)
Jun 17, 2014 31.35 32.58 31.03 31.93 162,058 +0.32(+1.01%)
Jun 16, 2014 28.96 31.81 28.96 31.61 463,255 +2.61(+9.00%)
Jun 13, 2014 28.89 30.19 28.78 29.00 1,121,841 -0.23(-0.79%)
Jun 12, 2014 29.25 30.30 29.02 29.23 922,092 -0.22(-0.75%)
Jun 11, 2014 26.49 31.69 26.27 29.45 1,023,616 +2.71(+10.13%)
Jun 10, 2014 25.92 26.87 25.85 26.74 717,738 +0.76(+2.93%)
Jun 06, 2014 26.04 26.30 25.64 25.98 376,403 +0.15(+0.56%)
Jun 05, 2014 26.11 26.11 25.49 25.83 133,165 -0.10(-0.37%)
Jun 04, 2014 25.21 26.30 24.96 25.93 213,710 +0.71(+2.82%)
Jun 03, 2014 25.25 25.63 24.99 25.22 92,878 -0.32(-1.25%)
Jun 02, 2014 25.50 25.95 24.68 25.54 117,000 -0.07(-0.27%)
May 30, 2014 25.95 26.42 25.19 25.61 84,620 -0.60(-2.29%)
May 29, 2014 26.00 26.65 25.69 26.21 161,234 +0.27(+1.04%)
May 28, 2014 26.20 27.29 25.37 25.94 229,893 -0.06(-0.23%)
May 27, 2014 27.37 27.37 25.64 26.00 304,305 -1.02(-3.77%)
May 23, 2014 25.72 27.02 27.02 27.02 400,300 +1.86(+7.39%)
May 22, 2014 25.39 25.71 24.58 25.16 151,335 +0.07(+0.28%)
May 21, 2014 23.00 25.84 22.34 25.09 440,454 +4.18(+19.99%)
May 20, 2014 20.75 21.24 20.30 20.91 103,093 +0.06(+0.29%)
May 19, 2014 20.72 21.20 20.15 20.85 89,886 +0.01(+0.05%)
May 16, 2014 19.93 21.52 19.93 20.84 147,906 +1.06(+5.36%)
May 15, 2014 19.79 19.99 19.19 19.78 68,596 -0.05(-0.25%)
May 14, 2014 20.15 20.36 19.70 19.83 50,008 -0.46(-2.27%)
May 13, 2014 21.00 21.30 19.94 20.29 149,583 -0.60(-2.87%)
May 12, 2014 19.95 21.46 19.95 20.89 121,074 +1.11(+5.61%)
May 09, 2014 19.07 19.97 19.06 19.78 53,350 +0.53(+2.75%)
May 08, 2014 20.30 20.91 19.24 19.25 258,914 -1.19(-5.82%)
May 07, 2014 21.49 22.20 19.78 20.44 235,866 -1.01(-4.71%)
May 06, 2014 21.43 22.32 21.05 21.45 214,629 +0.04(+0.19%)
May 05, 2014 21.52 21.71 20.87 21.41 99,160 -0.16(-0.74%)
May 02, 2014 20.76 22.00 20.76 21.57 63,236 +0.88(+4.25%)
May 01, 2014 21.17 21.70 20.08 20.69 135,262 -0.50(-2.36%)
Apr 30, 2014 20.79 21.29 20.59 21.19 47,327 +0.30(+1.44%)
Apr 29, 2014 20.40 21.02 19.87 20.89 46,705 +0.66(+3.26%)
Apr 28, 2014 20.49 21.70 19.76 20.23 54,245 -0.25(-1.22%)
Apr 25, 2014 21.62 21.62 20.24 20.48 92,287 -1.15(-5.32%)
Apr 24, 2014 22.26 22.46 21.36 21.63 57,534 -0.83(-3.70%)
Apr 23, 2014 22.73 23.07 22.29 22.46 61,905 -0.42(-1.84%)
Apr 22, 2014 22.53 23.62 22.53 22.88 64,665 +0.31(+1.37%)
Apr 21, 2014 22.80 22.80 22.02 22.57 52,792 -0.28(-1.23%)
Apr 17, 2014 23.46 22.85 22.85 22.85 79,300 +0.34(+1.51%)
Apr 16, 2014 23.05 23.14 22.28 22.51 132,555 -0.42(-1.83%)
Apr 15, 2014 23.65 23.93 22.68 22.93 195,605 -0.88(-3.68%)
Apr 14, 2014 24.11 24.71 23.80 23.80 103,066 -0.18(-0.73%)
Apr 11, 2014 25.18 25.43 22.66 23.98 346,366 -1.33(-5.25%)
Apr 10, 2014 26.64 27.00 25.26 25.31 163,338 -1.47(-5.49%)
Apr 09, 2014 26.59 27.68 26.31 26.78 256,205 +0.19(+0.71%)
Apr 08, 2014 26.21 27.28 26.21 26.59 417,932 +0.54(+2.07%)
Apr 07, 2014 25.96 26.92 25.51 26.05 131,265 +0.10(+0.39%)
Apr 04, 2014 26.28 26.39 25.50 25.95 180,747 -0.06(-0.23%)
Apr 03, 2014 27.02 27.28 25.59 26.01 81,031 -1.08(-3.99%)
Apr 02, 2014 26.31 27.94 26.22 27.09 90,877 +0.93(+3.56%)
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.