FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
22.87 USD  -0.30 (-1.29%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2016 22.77 23.80 22.34 23.60 325,057 +1.03(+4.56%)
Sep 29, 2016 22.50 22.68 22.26 22.57 118,888 -0.17(-0.75%)
Sep 28, 2016 22.58 23.02 22.38 22.74 137,654 +0.08(+0.35%)
Sep 27, 2016 23.00 23.26 22.50 22.66 239,416 -0.23(-1.00%)
Sep 26, 2016 22.88 23.00 22.20 22.89 254,266 +0.00(+0.00%)
Sep 23, 2016 21.93 22.96 21.71 22.89 254,661 +1.11(+5.10%)
Sep 22, 2016 21.52 21.79 21.34 21.78 108,534 +0.43(+2.01%)
Sep 21, 2016 21.32 21.52 21.13 21.35 196,224 +0.17(+0.80%)
Sep 20, 2016 21.17 21.54 21.07 21.18 240,351 -0.01(-0.05%)
Sep 19, 2016 21.83 21.99 20.83 21.19 279,613 -0.49(-2.26%)
Sep 16, 2016 21.71 21.85 21.27 21.68 283,389 +0.02(+0.09%)
Sep 15, 2016 20.93 21.88 20.53 21.66 235,127 +0.66(+3.14%)
Sep 14, 2016 19.49 21.15 19.49 21.00 599,852 +1.43(+7.31%)
Sep 13, 2016 19.77 19.81 19.36 19.57 506,834 -0.26(-1.31%)
Sep 12, 2016 19.24 19.88 19.21 19.83 262,877 +0.39(+2.01%)
Sep 09, 2016 19.75 19.75 19.18 19.44 109,438 -0.33(-1.67%)
Sep 08, 2016 19.59 19.83 19.39 19.77 38,005 +0.03(+0.15%)
Sep 07, 2016 19.53 19.76 19.16 19.74 118,752 +0.29(+1.49%)
Sep 06, 2016 19.65 19.71 19.34 19.45 134,094 -0.15(-0.77%)
Sep 02, 2016 19.64 19.60 19.60 19.60 84,200 -0.04(-0.20%)
Sep 01, 2016 19.53 19.80 19.47 19.64 126,436 +0.17(+0.87%)
Aug 31, 2016 18.97 19.51 18.97 19.47 72,796 +0.20(+1.04%)
Aug 30, 2016 19.24 19.49 18.87 19.27 100,465 +0.10(+0.52%)
Aug 29, 2016 19.31 19.47 18.89 19.17 56,955 -0.24(-1.24%)
Aug 26, 2016 19.19 19.50 19.10 19.41 123,139 +0.16(+0.83%)
Aug 25, 2016 18.86 19.30 18.47 19.25 85,780 +0.40(+2.12%)
Aug 24, 2016 19.44 19.45 18.78 18.85 52,567 -0.52(-2.68%)
Aug 23, 2016 18.97 19.47 17.71 19.37 68,702 +0.36(+1.89%)
Aug 22, 2016 19.32 19.49 18.97 19.01 145,217 -0.45(-2.31%)
Aug 19, 2016 19.73 19.80 19.42 19.46 71,533 -0.30(-1.52%)
Aug 18, 2016 19.64 19.97 19.48 19.76 112,214 +0.16(+0.82%)
Aug 17, 2016 19.52 19.73 19.14 19.60 75,570 +0.01(+0.05%)
Aug 16, 2016 20.13 20.14 19.53 19.59 75,749 -0.51(-2.54%)
Aug 15, 2016 19.71 20.28 19.23 20.10 133,848 +0.31(+1.57%)
Aug 12, 2016 18.86 19.87 18.72 19.79 196,566 +0.80(+4.21%)
Aug 11, 2016 19.03 19.12 18.48 18.99 86,568 -0.01(-0.05%)
Aug 10, 2016 19.04 19.09 18.29 19.00 62,449 +0.03(+0.16%)
Aug 09, 2016 18.88 19.09 18.08 18.97 70,029 +0.13(+0.69%)
Aug 08, 2016 19.08 19.19 17.50 18.84 218,028 -0.13(-0.69%)
Aug 05, 2016 18.83 19.07 17.86 18.97 75,822 +0.17(+0.90%)
Aug 04, 2016 18.53 18.81 17.59 18.80 76,207 +0.14(+0.75%)
Aug 03, 2016 18.33 18.80 18.14 18.66 106,887 +0.23(+1.25%)
Aug 02, 2016 18.57 18.77 18.17 18.43 126,466 -0.26(-1.39%)
Aug 01, 2016 18.78 18.90 18.46 18.69 150,751 -0.14(-0.74%)
Jul 29, 2016 17.23 19.01 17.07 18.83 252,536 +1.62(+9.41%)
Jul 28, 2016 16.79 17.34 16.79 17.21 159,522 +0.24(+1.41%)
Jul 27, 2016 16.08 17.01 15.64 16.97 109,872 +0.27(+1.62%)
Jul 26, 2016 16.61 16.87 16.40 16.70 124,040 +0.21(+1.27%)
Jul 25, 2016 16.58 16.85 16.47 16.49 47,558 -0.13(-0.78%)
Jul 22, 2016 16.57 16.96 16.47 16.62 117,947 +0.08(+0.48%)
Jul 21, 2016 17.04 17.37 16.45 16.54 130,533 -0.50(-2.93%)
Jul 20, 2016 17.06 17.25 16.84 17.04 65,928 +0.08(+0.47%)
Jul 19, 2016 16.98 17.09 16.78 16.96 80,218 -0.07(-0.41%)
Jul 18, 2016 16.90 17.12 16.67 17.03 129,432 +0.13(+0.77%)
Jul 15, 2016 17.11 17.18 16.67 16.90 218,857 -0.26(-1.52%)
Jul 14, 2016 17.06 17.36 16.54 17.16 151,154 +0.17(+1.00%)
Jul 13, 2016 17.13 17.45 16.88 16.99 97,932 -0.11(-0.64%)
Jul 12, 2016 16.55 17.19 16.50 17.10 213,784 +0.59(+3.57%)
Jul 11, 2016 15.68 16.57 15.68 16.51 169,924 +0.87(+5.56%)
Jul 08, 2016 15.43 15.76 15.38 15.64 151,115 +0.26(+1.69%)
Jul 07, 2016 15.13 15.42 15.04 15.38 123,987 +0.26(+1.72%)
Jul 05, 2016 14.54 15.25 14.41 15.12 232,506 +0.43(+2.93%)
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.