FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
21.53 USD  -0.46 (-2.09%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 15.61 15.95 14.59 14.60 944,386 -0.99(-6.35%)
Jul 30, 2015 17.98 18.60 15.00 15.59 2,073,164 -3.76(-19.43%)
Jul 29, 2015 19.73 19.77 19.32 19.35 450,571 -0.34(-1.73%)
Jul 28, 2015 19.36 19.82 19.12 19.69 159,492 +0.35(+1.81%)
Jul 27, 2015 19.35 19.61 19.18 19.34 336,866 -0.14(-0.72%)
Jul 24, 2015 19.61 19.63 19.13 19.48 175,065 -0.21(-1.07%)
Jul 23, 2015 19.62 19.87 19.41 19.69 100,701 +0.14(+0.72%)
Jul 22, 2015 19.42 19.65 19.42 19.55 158,453 +0.00(+0.00%)
Jul 21, 2015 19.73 19.90 19.47 19.55 95,333 -0.25(-1.26%)
Jul 20, 2015 20.49 20.49 19.71 19.80 189,791 -0.60(-2.94%)
Jul 17, 2015 20.44 20.58 20.31 20.40 177,594 +0.02(+0.10%)
Jul 16, 2015 20.35 20.63 20.17 20.38 266,226 +0.13(+0.64%)
Jul 15, 2015 19.65 20.81 19.65 20.25 401,996 +0.60(+3.05%)
Jul 14, 2015 18.58 19.84 18.50 19.65 947,192 +1.13(+6.10%)
Jul 13, 2015 18.57 18.68 18.50 18.52 283,191 +0.09(+0.49%)
Jul 10, 2015 18.73 18.73 18.37 18.43 119,911 -0.19(-1.02%)
Jul 09, 2015 18.96 19.11 18.59 18.62 169,671 -0.02(-0.11%)
Jul 08, 2015 18.43 19.20 18.09 18.64 202,677 -0.09(-0.48%)
Jul 07, 2015 19.06 19.08 18.34 18.73 228,928 -0.28(-1.47%)
Jul 06, 2015 18.90 19.40 18.90 19.01 370,818 +0.00(+0.00%)
Jul 02, 2015 19.18 19.01 19.01 19.01 168,300 -0.09(-0.47%)
Jul 01, 2015 19.78 19.78 18.81 19.10 356,407 -0.58(-2.95%)
Jun 30, 2015 20.03 20.14 19.65 19.68 134,718 -0.14(-0.71%)
Jun 29, 2015 19.71 20.06 19.51 19.82 390,607 -0.05(-0.25%)
Jun 26, 2015 20.44 20.44 19.86 19.87 139,315 -0.55(-2.69%)
Jun 25, 2015 20.47 20.54 20.31 20.42 292,463 -0.05(-0.24%)
Jun 24, 2015 20.74 20.91 20.29 20.47 281,649 -0.26(-1.25%)
Jun 23, 2015 20.29 20.84 19.85 20.73 277,324 +0.50(+2.47%)
Jun 22, 2015 19.57 20.49 19.46 20.23 280,432 +0.86(+4.44%)
Jun 19, 2015 19.07 19.42 18.98 19.37 704,762 +0.23(+1.20%)
Jun 18, 2015 19.02 19.53 18.99 19.14 275,037 -0.03(-0.16%)
Jun 17, 2015 19.35 19.49 18.97 19.17 215,013 -0.19(-0.98%)
Jun 16, 2015 19.56 19.64 19.04 19.36 244,146 +0.22(+1.15%)
Jun 15, 2015 18.81 19.18 18.81 19.14 138,500 +0.11(+0.58%)
Jun 12, 2015 19.26 19.39 19.02 19.03 54,718 -0.26(-1.35%)
Jun 11, 2015 19.01 19.32 18.93 19.29 278,712 +0.32(+1.69%)
Jun 10, 2015 19.17 19.20 18.92 18.97 138,976 -0.13(-0.68%)
Jun 09, 2015 19.26 19.27 18.91 19.10 177,840 -0.13(-0.68%)
Jun 08, 2015 19.27 19.41 19.03 19.23 162,570 -0.04(-0.21%)
Jun 05, 2015 19.13 19.31 18.96 19.27 108,014 +0.01(+0.05%)
Jun 04, 2015 19.42 19.46 18.93 19.26 288,906 -0.23(-1.18%)
Jun 03, 2015 19.35 19.59 19.02 19.49 142,055 +0.09(+0.46%)
Jun 02, 2015 19.36 19.59 19.36 19.40 305,345 -0.13(-0.67%)
Jun 01, 2015 19.59 19.64 19.43 19.53 361,376 +0.13(+0.67%)
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%)
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.