FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
23.67 USD  -0.25 (-1.05%)
Official Closing Price  /  Updated: 4:00 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2017 29.60 30.90 28.80 30.40 691,918 +1.00(+3.40%)
Nov 29, 2017 29.05 29.80 28.25 29.40 345,928 +0.60(+2.08%)
Nov 28, 2017 28.95 29.10 28.40 28.80 242,765 -0.10(-0.35%)
Nov 27, 2017 28.15 29.05 27.90 28.90 331,294 +0.75(+2.66%)
Nov 24, 2017 28.50 28.90 28.00 28.15 213,570 -0.50(-1.75%)
Nov 22, 2017 27.70 29.10 27.60 28.65 354,446 +0.90(+3.24%)
Nov 21, 2017 27.80 28.00 27.15 27.75 210,473 +0.15(+0.54%)
Nov 20, 2017 27.50 27.83 27.00 27.60 351,412 +0.25(+0.91%)
Nov 17, 2017 27.35 28.30 27.15 27.35 325,479 -0.32(-1.17%)
Nov 16, 2017 25.35 27.73 25.35 27.67 865,547 +2.57(+10.26%)
Nov 15, 2017 25.55 25.65 25.00 25.10 258,185 -0.75(-2.90%)
Nov 14, 2017 25.90 26.20 25.60 25.85 336,181 -0.05(-0.19%)
Nov 13, 2017 26.90 26.90 25.75 25.90 345,845 -1.00(-3.72%)
Nov 10, 2017 27.20 27.25 26.85 26.90 229,272 -0.20(-0.74%)
Nov 09, 2017 26.95 27.30 26.70 27.10 293,182 -0.15(-0.55%)
Nov 08, 2017 27.15 27.30 26.80 27.25 365,816 +0.00(+0.00%)
Nov 07, 2017 27.15 27.65 26.75 27.25 440,765 -0.10(-0.37%)
Nov 06, 2017 27.15 27.85 26.85 27.35 462,711 +0.15(+0.55%)
Nov 03, 2017 27.30 27.70 26.35 27.20 843,548 -0.12(-0.46%)
Nov 02, 2017 24.55 27.45 24.55 27.33 683,397 +2.55(+10.29%)
Nov 01, 2017 26.25 27.25 24.33 24.77 2,101,251 -2.52(-9.25%)
Oct 31, 2017 25.80 27.55 25.75 27.30 1,349,048 +1.70(+6.64%)
Oct 30, 2017 23.55 26.20 23.40 25.60 2,059,219 +2.15(+9.17%)
Oct 27, 2017 22.90 23.90 22.90 23.45 806,870 +0.58(+2.51%)
Oct 26, 2017 23.40 23.75 22.40 22.88 529,211 -0.52(-2.24%)
Oct 25, 2017 24.75 25.09 23.35 23.40 343,745 -1.40(-5.65%)
Oct 24, 2017 25.00 25.29 24.65 24.80 478,488 -0.20(-0.80%)
Oct 23, 2017 24.75 25.15 24.75 25.00 306,487 +0.20(+0.81%)
Oct 20, 2017 25.25 25.30 24.70 24.80 551,563 -0.20(-0.80%)
Oct 19, 2017 25.50 25.50 24.70 25.00 518,957 -0.55(-2.15%)
Oct 18, 2017 25.90 26.00 25.30 25.55 271,880 -0.30(-1.16%)
Oct 17, 2017 26.25 26.92 25.80 25.85 427,918 -0.25(-0.96%)
Oct 16, 2017 25.70 26.50 24.80 26.10 1,115,915 +0.40(+1.56%)
Oct 13, 2017 26.45 26.45 25.45 25.70 1,115,665 -0.80(-3.02%)
Oct 12, 2017 26.75 27.02 26.40 26.50 272,481 -0.40(-1.49%)
Oct 11, 2017 26.70 27.55 26.55 26.90 335,201 +0.10(+0.37%)
Oct 10, 2017 28.00 28.05 26.40 26.80 759,165 -0.95(-3.42%)
Oct 09, 2017 28.90 29.10 27.55 27.75 442,244 -1.10(-3.81%)
Oct 06, 2017 28.55 29.50 28.45 28.85 418,134 +0.00(+0.00%)
Oct 05, 2017 28.00 29.00 27.95 28.85 494,778 +0.90(+3.22%)
Oct 04, 2017 28.20 28.25 27.40 27.95 651,318 -0.20(-0.71%)
Oct 03, 2017 28.40 28.60 27.65 28.15 879,692 -0.20(-0.71%)
Oct 02, 2017 28.65 29.80 28.23 28.35 555,641 -0.40(-1.39%)
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%)
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.