FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
23.84 USD  -0.36 (-1.49%)
Streaming Delayed Price  /  Updated: 12:20 PM EDT, Sep 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2017 32.60 33.15 32.45 32.60 365,732 -0.08(-0.23%)
Feb 27, 2017 31.60 32.85 31.60 32.67 635,536 +0.88(+2.75%)
Feb 24, 2017 31.85 32.20 31.65 31.80 384,914 -0.20(-0.63%)
Feb 23, 2017 32.95 33.00 31.90 32.00 309,816 -0.80(-2.44%)
Feb 22, 2017 32.50 33.15 32.50 32.80 316,831 +0.25(+0.77%)
Feb 21, 2017 33.45 33.65 32.45 32.55 256,031 -1.25(-3.70%)
Feb 17, 2017 33.80 33.80 33.80 0 +0.10(+0.30%)
Feb 16, 2017 34.05 34.50 33.52 33.70 169,915 -0.25(-0.74%)
Feb 15, 2017 33.90 34.03 33.55 33.95 207,064 +0.25(+0.74%)
Feb 14, 2017 33.45 34.08 33.40 33.70 443,830 -0.15(-0.44%)
Feb 13, 2017 33.75 34.10 33.20 33.85 396,278 +0.30(+0.89%)
Feb 10, 2017 34.70 34.80 33.50 33.55 229,781 -0.90(-2.61%)
Feb 09, 2017 34.00 34.60 34.00 34.45 435,438 +0.45(+1.32%)
Feb 08, 2017 33.90 34.15 33.55 34.00 373,233 +0.20(+0.59%)
Feb 07, 2017 33.10 34.40 33.08 33.80 647,624 +0.00(+0.00%)
Feb 06, 2017 34.30 34.30 33.55 33.80 544,359 -0.70(-2.03%)
Feb 03, 2017 34.30 35.15 33.80 34.50 625,173 -0.60(-1.71%)
Feb 02, 2017 36.60 36.65 34.50 35.10 610,348 -1.45(-3.97%)
Feb 01, 2017 33.45 36.60 33.45 36.55 588,305 +3.15(+9.43%)
Jan 31, 2017 32.45 34.20 30.10 33.40 597,802 +0.70(+2.14%)
Jan 30, 2017 32.70 32.80 31.75 32.70 313,875 +0.05(+0.15%)
Jan 27, 2017 32.85 33.05 32.42 32.65 244,692 -0.40(-1.21%)
Jan 26, 2017 32.80 33.12 32.15 33.05 1,314,508 +0.15(+0.46%)
Jan 25, 2017 31.75 33.75 31.50 32.90 1,322,481 +1.40(+4.44%)
Jan 24, 2017 31.05 31.80 30.30 31.50 504,518 +0.50(+1.61%)
Jan 23, 2017 30.00 31.15 29.75 31.00 595,480 +0.98(+3.25%)
Jan 20, 2017 29.05 30.10 29.00 30.02 520,394 +1.02(+3.53%)
Jan 19, 2017 28.85 29.05 28.40 29.00 393,798 +0.30(+1.05%)
Jan 18, 2017 28.55 28.80 27.80 28.70 397,862 +0.30(+1.06%)
Jan 17, 2017 27.45 28.45 27.35 28.40 202,195 +0.90(+3.27%)
Jan 13, 2017 27.50 27.50 27.50 0 +0.90(+3.38%)
Jan 12, 2017 27.00 27.05 26.35 26.60 722,297 -0.40(-1.48%)
Jan 11, 2017 26.15 27.08 26.15 27.00 366,642 +0.85(+3.25%)
Jan 10, 2017 25.85 26.20 25.70 26.15 212,314 +0.35(+1.36%)
Jan 09, 2017 25.75 26.00 25.65 25.80 133,770 +0.10(+0.39%)
Jan 06, 2017 25.55 25.85 25.20 25.70 256,185 +0.25(+0.98%)
Jan 05, 2017 24.10 25.90 24.10 25.45 275,152 +1.30(+5.38%)
Jan 04, 2017 22.85 24.20 22.85 24.15 360,387 +1.35(+5.92%)
Jan 03, 2017 22.40 23.20 22.40 22.80 315,077 +0.60(+2.70%)
Dec 30, 2016 22.20 22.20 22.20 0 -0.90(-3.90%)
Dec 29, 2016 23.30 23.40 22.86 23.10 179,357 -0.15(-0.65%)
Dec 28, 2016 23.85 24.00 23.00 23.25 211,497 -0.65(-2.72%)
Dec 27, 2016 23.50 24.05 23.40 23.90 154,358 +0.40(+1.70%)
Dec 23, 2016 23.50 23.50 23.50 0 -0.05(-0.21%)
Dec 22, 2016 24.15 24.30 23.45 23.55 359,551 -0.60(-2.48%)
Dec 21, 2016 24.15 24.35 24.00 24.15 255,102 +0.10(+0.42%)
Dec 20, 2016 24.35 24.55 23.92 24.05 490,906 -0.25(-1.03%)
Dec 19, 2016 24.15 24.40 24.00 24.30 287,423 +0.20(+0.83%)
Dec 16, 2016 24.00 24.40 23.85 24.10 715,741 +0.05(+0.21%)
Dec 15, 2016 24.00 24.23 23.65 24.05 392,424 +0.00(+0.00%)
Dec 14, 2016 24.20 24.55 23.95 24.05 523,040 -0.20(-0.82%)
Dec 13, 2016 24.25 24.40 24.02 24.25 301,662 -0.20(-0.82%)
Dec 12, 2016 24.60 24.60 24.20 24.45 299,988 -0.20(-0.81%)
Dec 09, 2016 23.85 24.90 23.85 24.65 531,435 +0.80(+3.35%)
Dec 08, 2016 24.65 24.70 23.25 23.85 429,590 -0.70(-2.85%)
Dec 07, 2016 24.90 25.40 24.55 24.55 339,806 -0.35(-1.41%)
Dec 06, 2016 24.60 25.15 24.40 24.90 389,869 +0.15(+0.61%)
Dec 05, 2016 24.75 25.05 24.25 24.75 331,966 +0.15(+0.61%)
Dec 02, 2016 24.00 24.65 23.85 24.60 291,287 +0.50(+2.07%)
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.