FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
25.50 USD  -0.36 (-1.39%)
Official Closing Price  /  Updated: 4:28 PM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2017 28.95 29.15 28.40 28.75 377,279 -0.20(-0.69%)
Sep 28, 2017 29.40 29.40 28.35 28.95 350,289 -0.55(-1.86%)
Sep 27, 2017 28.70 29.55 28.60 29.50 230,837 +0.80(+2.79%)
Sep 26, 2017 28.90 29.20 28.35 28.70 544,384 -0.10(-0.35%)
Sep 25, 2017 28.25 28.90 28.17 28.80 752,241 +0.35(+1.23%)
Sep 22, 2017 29.70 29.90 28.23 28.45 767,804 -1.15(-3.89%)
Sep 21, 2017 30.05 30.10 28.05 29.60 1,678,540 -0.40(-1.33%)
Sep 20, 2017 32.30 32.45 30.00 30.00 2,106,678 -3.35(-10.04%)
Sep 19, 2017 33.80 33.90 32.80 33.35 311,113 -0.40(-1.19%)
Sep 18, 2017 34.20 34.50 33.21 33.75 288,943 -0.20(-0.59%)
Sep 15, 2017 33.95 34.28 33.49 33.95 351,708 -0.05(-0.15%)
Sep 14, 2017 34.05 34.35 33.80 34.00 296,945 -0.30(-0.87%)
Sep 13, 2017 33.60 34.40 33.60 34.30 249,485 +0.55(+1.63%)
Sep 12, 2017 33.60 34.39 33.50 33.75 250,611 +0.40(+1.20%)
Sep 11, 2017 32.70 33.50 32.70 33.35 162,536 +0.60(+1.83%)
Sep 08, 2017 32.95 33.05 32.35 32.75 373,866 -0.15(-0.46%)
Sep 07, 2017 33.65 34.02 32.35 32.90 447,677 -0.65(-1.94%)
Sep 06, 2017 35.00 35.24 33.50 33.55 655,783 -1.50(-4.28%)
Sep 05, 2017 34.95 35.30 34.25 35.05 430,311 -0.20(-0.57%)
Sep 01, 2017 34.05 35.60 33.70 35.25 753,325 +1.15(+3.37%)
Aug 31, 2017 32.90 34.35 32.60 34.10 497,415 +1.10(+3.33%)
Aug 30, 2017 32.50 33.00 32.15 33.00 373,533 +0.45(+1.38%)
Aug 29, 2017 31.30 33.00 31.05 32.55 611,419 +0.90(+2.84%)
Aug 28, 2017 30.50 31.75 30.35 31.65 391,101 +1.25(+4.11%)
Aug 25, 2017 30.95 31.35 30.20 30.40 302,754 -0.40(-1.30%)
Aug 24, 2017 30.10 30.95 29.60 30.80 845,205 +0.92(+3.10%)
Aug 23, 2017 30.65 30.65 29.80 29.88 557,535 -0.27(-0.91%)
Aug 22, 2017 30.60 30.65 29.95 30.15 1,394,722 -0.20(-0.66%)
Aug 21, 2017 30.25 31.00 30.05 30.35 254,057 +0.20(+0.66%)
Aug 18, 2017 30.15 31.05 30.05 30.15 217,074 -0.15(-0.50%)
Aug 17, 2017 30.10 31.05 30.00 30.30 433,520 +0.05(+0.17%)
Aug 16, 2017 30.50 31.85 29.95 30.25 302,054 +0.05(+0.17%)
Aug 15, 2017 30.40 31.55 29.92 30.20 429,267 -0.05(-0.17%)
Aug 14, 2017 30.25 32.25 30.15 30.25 895,759 +0.35(+1.17%)
Aug 11, 2017 28.00 29.95 27.65 29.90 715,871 +1.85(+6.60%)
Aug 10, 2017 30.90 31.60 27.35 28.05 1,542,851 -4.00(-12.48%)
Aug 09, 2017 32.85 33.95 31.48 32.05 717,977 -1.45(-4.33%)
Aug 08, 2017 33.85 34.00 33.05 33.50 394,570 -0.45(-1.33%)
Aug 07, 2017 33.20 33.95 32.85 33.95 270,877 +0.80(+2.41%)
Aug 04, 2017 33.20 33.55 32.80 33.15 311,317 -0.05(-0.15%)
Aug 03, 2017 32.75 32.75 32.35 33.20 250,598 +0.35(+1.07%)
Aug 02, 2017 32.45 33.10 31.40 32.85 396,203 +0.50(+1.55%)
Aug 01, 2017 32.65 33.00 32.15 32.35 248,315 -0.20(-0.61%)
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%)
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.