FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
21.92 USD  -0.51 (-2.27%)
Streaming Delayed Price  /  Updated: 12:57 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 19.63 19.69 19.13 19.40 441,795 -0.23(-1.17%)
May 28, 2015 19.76 19.80 19.30 19.63 239,540 -0.26(-1.31%)
May 27, 2015 19.90 20.08 19.72 19.89 609,594 +0.15(+0.76%)
May 26, 2015 19.72 19.74 19.36 19.74 598,837 -0.11(-0.55%)
May 22, 2015 19.07 19.85 19.85 19.85 1,138,600 +0.67(+3.49%)
May 21, 2015 18.52 19.37 18.40 19.18 452,125 +0.69(+3.73%)
May 20, 2015 18.76 18.77 18.34 18.49 586,496 -0.18(-0.96%)
May 19, 2015 18.50 18.88 18.42 18.67 846,496 +0.16(+0.86%)
May 18, 2015 17.94 18.56 17.93 18.51 866,827 +0.58(+3.23%)
May 15, 2015 19.99 20.38 17.81 17.93 1,520,167 -2.14(-10.66%)
May 14, 2015 24.04 24.04 20.06 20.07 1,653,430 -3.17(-13.64%)
May 13, 2015 22.85 23.29 22.65 23.24 529,789 +0.55(+2.42%)
May 12, 2015 21.88 22.77 21.71 22.69 328,196 +0.66(+3.00%)
May 11, 2015 22.20 22.21 21.91 22.03 302,584 -0.05(-0.23%)
May 08, 2015 22.00 22.34 21.66 22.08 103,229 +0.15(+0.68%)
May 07, 2015 21.56 22.34 21.56 21.93 304,070 +0.19(+0.87%)
May 06, 2015 21.97 21.97 21.41 21.74 289,571 -0.11(-0.50%)
May 05, 2015 21.31 21.94 21.31 21.85 184,465 +0.43(+2.01%)
May 04, 2015 21.28 21.55 20.83 21.42 249,999 +0.12(+0.56%)
May 01, 2015 21.32 21.61 20.92 21.30 413,220 +0.12(+0.57%)
Apr 30, 2015 21.88 22.06 21.13 21.18 256,404 -0.79(-3.60%)
Apr 29, 2015 22.45 22.69 21.71 21.97 176,457 -0.66(-2.92%)
Apr 28, 2015 22.97 23.10 22.39 22.63 171,409 -0.25(-1.09%)
Apr 27, 2015 23.58 23.58 22.80 22.88 176,576 -0.57(-2.43%)
Apr 24, 2015 23.58 23.59 22.95 23.45 158,727 -0.18(-0.76%)
Apr 23, 2015 23.87 23.96 23.27 23.63 213,550 -0.24(-1.01%)
Apr 22, 2015 23.56 23.96 23.26 23.87 143,409 +0.33(+1.40%)
Apr 21, 2015 22.28 23.62 22.18 23.54 183,966 +1.33(+5.99%)
Apr 20, 2015 22.51 22.69 22.03 22.21 184,722 -0.20(-0.89%)
Apr 17, 2015 22.27 22.49 21.44 22.41 233,847 -0.09(-0.40%)
Apr 16, 2015 22.72 22.77 22.20 22.50 475,308 -0.30(-1.32%)
Apr 15, 2015 23.12 23.12 22.79 22.80 118,410 -0.14(-0.61%)
Apr 14, 2015 23.09 23.43 22.14 22.94 246,560 -0.06(-0.26%)
Apr 13, 2015 23.40 23.51 22.78 23.00 242,400 -0.36(-1.54%)
Apr 10, 2015 22.47 23.50 22.43 23.36 132,551 +0.87(+3.87%)
Apr 09, 2015 23.09 23.15 22.12 22.49 477,099 -0.47(-2.05%)
Apr 08, 2015 22.00 22.99 21.77 22.96 618,732 +0.99(+4.51%)
Apr 07, 2015 21.98 22.18 21.80 21.97 116,719 -0.13(-0.59%)
Apr 06, 2015 21.98 22.29 21.98 22.10 138,978 +0.06(+0.27%)
Apr 02, 2015 22.17 22.04 22.04 22.04 230,800 -0.15(-0.68%)
Apr 01, 2015 21.98 22.75 21.86 22.19 141,299 +0.23(+1.05%)
Mar 31, 2015 22.35 22.48 21.91 21.96 191,472 -0.58(-2.57%)
Mar 30, 2015 22.61 22.69 22.13 22.54 67,989 +0.19(+0.85%)
Mar 27, 2015 22.48 22.77 22.32 22.35 161,320 -0.10(-0.45%)
Mar 26, 2015 23.02 23.39 22.43 22.45 164,137 -0.59(-2.56%)
Mar 25, 2015 23.57 23.59 22.84 23.04 292,773 -0.49(-2.08%)
Mar 24, 2015 22.95 23.78 22.95 23.53 130,035 +0.56(+2.44%)
Mar 23, 2015 22.96 23.24 22.83 22.97 243,569 -0.05(-0.22%)
Mar 20, 2015 23.25 23.34 22.77 23.02 323,994 -0.15(-0.65%)
Mar 19, 2015 22.39 23.36 22.36 23.17 246,868 +0.64(+2.84%)
Mar 18, 2015 21.73 22.60 21.68 22.53 241,784 +0.80(+3.68%)
Mar 17, 2015 21.21 22.06 21.05 21.73 211,923 +0.46(+2.16%)
Mar 16, 2015 20.86 21.37 20.68 21.27 91,876 +0.56(+2.70%)
Mar 13, 2015 20.64 20.88 20.56 20.71 78,971 -0.08(-0.38%)
Mar 12, 2015 21.57 21.71 20.72 20.79 271,344 -0.64(-2.99%)
Mar 11, 2015 22.11 22.12 21.42 21.43 61,596 -0.56(-2.55%)
Mar 10, 2015 21.92 22.41 21.80 21.99 136,798 -0.20(-0.90%)
Mar 09, 2015 21.68 22.43 21.41 22.19 241,684 +0.66(+3.07%)
Mar 06, 2015 22.03 22.03 21.27 21.53 204,264 -0.64(-2.89%)
Mar 05, 2015 22.33 22.40 21.95 22.17 114,654 -0.18(-0.81%)
Mar 04, 2015 22.26 22.68 22.21 22.35 235,141 -0.03(-0.13%)
Mar 03, 2015 23.13 23.13 22.41 22.38 221,715 -0.94(-4.03%)
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.