FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
22.87 USD  -0.30 (-1.29%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2018 27.80 28.55 26.80 27.45 291,300 -0.50(-1.79%)
Sep 27, 2018 28.60 29.15 27.15 27.95 324,660 -0.65(-2.27%)
Sep 26, 2018 26.40 30.48 26.40 28.60 1,126,205 +2.40(+9.16%)
Sep 25, 2018 27.45 28.05 26.00 26.20 520,725 -1.25(-4.55%)
Sep 24, 2018 28.25 28.36 27.40 27.45 211,343 -0.75(-2.66%)
Sep 21, 2018 27.90 28.75 27.70 28.20 505,900 +0.50(+1.81%)
Sep 20, 2018 27.35 28.50 27.20 27.70 363,405 +0.40(+1.47%)
Sep 19, 2018 27.40 27.75 26.25 27.30 625,513 -0.05(-0.18%)
Sep 18, 2018 27.05 27.85 26.60 27.35 448,189 +0.20(+0.74%)
Sep 17, 2018 28.65 29.00 27.05 27.15 441,749 -1.35(-4.74%)
Sep 14, 2018 28.25 28.60 28.15 28.50 419,400 +0.25(+0.88%)
Sep 13, 2018 28.70 29.05 28.15 28.25 280,707 -0.40(-1.40%)
Sep 12, 2018 29.05 29.35 28.25 28.65 335,747 -0.35(-1.21%)
Sep 11, 2018 29.00 29.65 28.80 29.00 331,751 -0.05(-0.17%)
Sep 10, 2018 29.95 29.95 28.95 29.05 356,026 -0.70(-2.35%)
Sep 07, 2018 29.60 30.10 29.45 29.75 515,800 +0.05(+0.17%)
Sep 06, 2018 29.25 30.00 29.08 29.70 520,331 +0.65(+2.24%)
Sep 05, 2018 31.35 31.50 28.95 29.05 402,554 -2.45(-7.78%)
Sep 04, 2018 31.65 31.95 30.75 31.50 480,699 -0.15(-0.47%)
Aug 31, 2018 31.65 31.65 31.65 0 +0.60(+1.93%)
Aug 30, 2018 31.00 31.50 30.70 31.05 201,497 +0.25(+0.81%)
Aug 29, 2018 31.20 31.25 30.00 30.80 739,847 -0.15(-0.48%)
Aug 28, 2018 31.75 31.95 30.90 30.95 136,927 -0.60(-1.90%)
Aug 27, 2018 30.90 31.85 30.90 31.55 235,305 +0.65(+2.10%)
Aug 24, 2018 31.50 31.95 30.70 30.90 157,500 -0.55(-1.75%)
Aug 23, 2018 31.00 32.15 30.60 31.45 338,210 +0.45(+1.45%)
Aug 22, 2018 30.35 31.50 30.15 31.00 540,117 +0.85(+2.82%)
Aug 21, 2018 30.00 30.30 29.35 30.15 277,386 +0.25(+0.84%)
Aug 20, 2018 29.90 30.75 29.70 29.90 311,774 -0.05(-0.17%)
Aug 17, 2018 31.25 31.90 29.85 29.95 372,700 -1.55(-4.92%)
Aug 16, 2018 31.55 32.45 30.25 31.50 562,307 +0.00(+0.00%)
Aug 15, 2018 28.95 31.62 28.50 31.50 1,318,789 +2.40(+8.25%)
Aug 14, 2018 33.40 34.00 27.55 29.10 1,157,191 -3.90(-11.82%)
Aug 13, 2018 33.50 33.95 32.65 33.00 310,993 -0.50(-1.49%)
Aug 10, 2018 34.35 34.60 32.25 33.50 372,600 -0.85(-2.47%)
Aug 09, 2018 33.95 34.55 33.80 34.35 251,181 +0.40(+1.18%)
Aug 08, 2018 34.55 34.80 33.95 33.95 155,012 -0.65(-1.88%)
Aug 07, 2018 34.85 34.85 34.15 34.60 223,348 -0.10(-0.29%)
Aug 06, 2018 33.80 35.15 33.40 34.70 175,362 +0.95(+2.81%)
Aug 03, 2018 34.40 34.65 33.15 33.75 248,800 -0.50(-1.46%)
Aug 02, 2018 33.10 34.35 33.00 34.25 216,681 +1.20(+3.63%)
Aug 01, 2018 32.95 33.45 32.50 33.05 429,630 +0.30(+0.92%)
Jul 31, 2018 33.30 33.35 32.10 32.75 357,617 -0.35(-1.06%)
Jul 30, 2018 33.55 34.10 32.65 33.10 350,504 -0.20(-0.60%)
Jul 27, 2018 34.45 34.80 33.20 33.30 342,100 -0.65(-1.91%)
Jul 26, 2018 35.00 35.30 33.90 33.95 679,097 -1.05(-3.00%)
Jul 25, 2018 35.05 35.45 34.65 35.00 393,011 +0.00(+0.00%)
Jul 24, 2018 36.60 36.79 34.70 35.00 199,276 -1.15(-3.18%)
Jul 23, 2018 36.90 37.10 36.15 36.15 136,182 -0.85(-2.30%)
Jul 20, 2018 36.80 37.25 36.50 37.00 198,800 -0.05(-0.13%)
Jul 19, 2018 38.30 38.33 36.83 37.05 465,114 -1.45(-3.77%)
Jul 18, 2018 36.25 38.75 36.00 38.50 690,613 +2.35(+6.50%)
Jul 17, 2018 35.25 36.30 35.10 36.15 288,657 +0.80(+2.26%)
Jul 16, 2018 35.00 35.50 34.25 35.35 548,116 +0.40(+1.14%)
Jul 13, 2018 34.90 35.20 34.75 34.95 283,260 +0.00(+0.00%)
Jul 12, 2018 34.25 35.20 34.25 34.95 249,946 +0.75(+2.19%)
Jul 11, 2018 33.35 34.25 33.05 34.20 160,285 +0.70(+2.09%)
Jul 10, 2018 33.10 33.85 32.97 33.50 511,694 +0.60(+1.82%)
Jul 09, 2018 34.50 35.65 32.90 32.90 427,313 -2.70(-7.58%)
Jul 06, 2018 35.15 35.70 34.90 35.60 169,516 +0.40(+1.14%)
Jul 05, 2018 35.45 34.30 35.20 158,879 -0.25(-0.71%)
Jul 03, 2018 35.45 35.45 35.45 0 +0.35(+1.00%)
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.