FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
22.72 USD  UNCHANGED
Official Closing Price  /  Updated: 4:36 PM EDT, Aug 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2017 32.80 33.45 32.35 32.55 561,650 -0.25(-0.76%)
Jul 28, 2017 33.20 33.50 32.50 32.80 423,362 -0.20(-0.61%)
Jul 27, 2017 35.40 35.45 32.44 33.00 901,661 -2.30(-6.52%)
Jul 26, 2017 34.25 36.15 34.15 35.30 764,323 +1.15(+3.37%)
Jul 25, 2017 33.00 34.45 32.60 34.15 432,940 +1.30(+3.96%)
Jul 24, 2017 33.05 33.10 32.50 32.85 267,481 -0.10(-0.30%)
Jul 21, 2017 33.45 33.60 32.78 32.95 438,682 -0.80(-2.37%)
Jul 20, 2017 33.00 34.15 33.00 33.75 568,638 +0.95(+2.90%)
Jul 19, 2017 31.30 32.90 29.60 32.80 1,226,206 +1.35(+4.29%)
Jul 18, 2017 30.80 31.70 30.58 31.45 256,561 +0.70(+2.28%)
Jul 17, 2017 31.60 31.90 30.40 30.75 370,860 -0.80(-2.54%)
Jul 14, 2017 31.65 32.05 31.42 31.55 324,605 -0.05(-0.16%)
Jul 13, 2017 33.40 33.62 31.55 31.60 357,467 -1.85(-5.53%)
Jul 12, 2017 33.25 33.45 32.72 33.45 177,833 +0.55(+1.67%)
Jul 11, 2017 32.05 33.25 31.90 32.90 373,986 +0.85(+2.65%)
Jul 10, 2017 32.30 32.70 31.75 32.05 272,155 -0.15(-0.47%)
Jul 07, 2017 32.25 32.55 32.00 32.20 340,172 +0.05(+0.16%)
Jul 06, 2017 32.45 32.45 31.95 32.15 141,388 -0.50(-1.53%)
Jul 05, 2017 32.20 32.70 31.65 32.65 325,742 +0.50(+1.56%)
Jul 03, 2017 33.55 33.75 31.65 32.15 441,467 -1.40(-4.17%)
Jun 30, 2017 33.15 33.60 32.70 33.55 234,372 +0.60(+1.82%)
Jun 29, 2017 33.20 33.35 32.00 32.95 422,097 -0.10(-0.30%)
Jun 28, 2017 32.55 33.35 32.40 33.05 399,597 +0.75(+2.32%)
Jun 27, 2017 33.50 33.50 32.09 32.30 853,439 -1.35(-4.01%)
Jun 26, 2017 33.60 34.10 33.20 33.65 470,766 +0.50(+1.51%)
Jun 23, 2017 31.75 33.25 31.75 33.15 379,332 +1.30(+4.08%)
Jun 22, 2017 32.00 32.25 31.70 31.85 232,920 -0.15(-0.47%)
Jun 21, 2017 30.45 32.10 30.23 32.00 298,204 +1.80(+5.96%)
Jun 20, 2017 32.00 32.00 30.00 30.20 555,735 -1.75(-5.48%)
Jun 19, 2017 30.60 32.25 30.60 31.95 476,891 +1.55(+5.10%)
Jun 16, 2017 30.00 30.60 29.55 30.40 527,534 +0.35(+1.16%)
Jun 15, 2017 30.05 30.45 29.75 30.05 279,316 -0.30(-0.99%)
Jun 14, 2017 30.30 31.60 30.15 30.35 553,173 +0.20(+0.66%)
Jun 13, 2017 29.70 30.45 29.42 30.15 436,393 +0.55(+1.86%)
Jun 12, 2017 29.85 30.25 28.65 29.60 457,785 -0.20(-0.67%)
Jun 09, 2017 30.15 31.00 29.60 29.80 724,046 -0.45(-1.49%)
Jun 08, 2017 30.10 30.45 29.40 30.25 572,129 +0.35(+1.17%)
Jun 07, 2017 31.40 31.70 29.08 29.90 1,559,065 -1.30(-4.17%)
Jun 06, 2017 30.85 31.60 30.10 31.20 454,364 +0.20(+0.65%)
Jun 05, 2017 31.45 31.50 30.50 31.00 385,577 -0.45(-1.43%)
Jun 02, 2017 32.20 32.45 31.35 31.45 786,524 -0.60(-1.87%)
Jun 01, 2017 32.00 32.60 31.80 32.05 697,981 +0.05(+0.16%)
May 31, 2017 31.55 32.20 31.27 32.00 678,918 +0.45(+1.43%)
May 30, 2017 31.55 32.06 30.70 31.55 1,029,155 +0.15(+0.48%)
May 26, 2017 31.55 32.03 30.45 31.40 914,983 -0.25(-0.79%)
May 25, 2017 32.25 32.76 31.55 31.65 659,343 -0.40(-1.25%)
May 24, 2017 33.80 33.80 31.90 32.05 1,387,992 -1.90(-5.60%)
May 23, 2017 35.35 35.78 33.60 33.95 663,837 -1.35(-3.82%)
May 22, 2017 34.85 37.75 34.85 35.30 705,786 +0.65(+1.88%)
May 19, 2017 37.50 40.31 32.90 34.65 1,565,779 -2.90(-7.72%)
May 18, 2017 36.85 37.80 36.60 37.55 272,974 +0.65(+1.76%)
May 17, 2017 38.50 38.80 36.83 36.90 281,790 -1.70(-4.40%)
May 16, 2017 38.65 39.10 38.50 38.60 470,291 +0.10(+0.26%)
May 15, 2017 37.95 39.35 37.95 38.50 318,663 +0.50(+1.32%)
May 12, 2017 37.20 38.08 36.55 38.00 423,833 +0.75(+2.01%)
May 11, 2017 38.40 38.96 37.25 37.25 332,404 -1.25(-3.25%)
May 10, 2017 37.55 38.80 37.35 38.50 505,996 +1.05(+2.80%)
May 09, 2017 37.10 37.65 36.85 37.45 905,710 +0.50(+1.35%)
May 08, 2017 37.15 37.55 36.67 36.95 481,865 -0.10(-0.27%)
May 05, 2017 37.15 37.55 36.60 37.05 470,843 -0.20(-0.54%)
May 04, 2017 37.00 37.85 36.65 37.25 647,405 +0.25(+0.68%)
May 03, 2017 40.25 40.30 36.15 37.00 1,228,221 -3.20(-7.96%)
May 02, 2017 40.40 40.90 39.70 40.20 245,736 +0.00(+0.00%)
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.