FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
21.76 USD  +0.11 (+0.51%)
Official Closing Price  /  Updated: 4:28 PM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 35.90 36.50 34.90 35.10 309,416 -1.05(-2.90%)
Jun 29, 2018 35.05 36.35 34.80 36.15 360,491 +1.20(+3.43%)
Jun 28, 2018 34.95 35.40 33.90 34.95 405,465 -0.40(-1.13%)
Jun 27, 2018 36.30 36.35 35.25 35.35 317,247 -0.80(-2.21%)
Jun 26, 2018 35.15 36.40 34.55 36.15 388,914 +1.20(+3.43%)
Jun 25, 2018 36.50 36.50 34.70 34.95 259,485 -1.92(-5.22%)
Jun 22, 2018 37.45 37.45 35.95 36.88 234,983 -0.47(-1.27%)
Jun 21, 2018 38.30 38.90 37.00 37.35 202,563 -1.05(-2.73%)
Jun 20, 2018 38.45 38.80 37.90 38.40 166,897 +0.20(+0.52%)
Jun 19, 2018 38.50 38.80 37.85 38.20 216,490 -0.75(-1.93%)
Jun 18, 2018 37.65 39.20 37.53 38.95 362,162 +1.55(+4.14%)
Jun 15, 2018 39.30 37.25 37.40 553,969 -1.90(-4.83%)
Jun 14, 2018 39.80 40.10 39.25 39.30 360,764 -0.45(-1.13%)
Jun 13, 2018 40.10 40.33 39.20 39.75 473,428 -0.40(-1.00%)
Jun 12, 2018 39.05 41.70 38.80 40.15 502,169 -0.90(-2.19%)
Jun 11, 2018 40.35 41.30 39.95 41.05 478,398 +0.80(+1.99%)
Jun 08, 2018 38.50 40.35 38.46 40.25 487,110 +1.45(+3.74%)
Jun 07, 2018 37.95 39.10 37.50 38.80 360,735 +1.05(+2.78%)
Jun 06, 2018 37.05 38.27 36.60 37.75 236,195 +0.85(+2.30%)
Jun 05, 2018 35.80 37.65 35.50 36.90 343,580 +1.00(+2.79%)
Jun 04, 2018 35.25 36.00 35.25 35.90 205,895 +0.60(+1.70%)
Jun 01, 2018 35.05 35.50 34.75 35.30 270,461 +0.30(+0.86%)
May 31, 2018 34.80 35.60 34.80 35.00 237,965 +0.50(+1.45%)
May 30, 2018 34.20 35.70 32.60 34.50 620,261 -0.40(-1.15%)
May 29, 2018 36.05 36.13 34.55 34.90 381,810 -0.90(-2.51%)
May 25, 2018 35.80 35.80 35.80 0 +0.20(+0.56%)
May 24, 2018 35.85 36.05 35.15 35.60 268,175 +0.05(+0.14%)
May 23, 2018 34.70 36.05 34.55 35.55 329,417 +0.70(+2.01%)
May 22, 2018 34.95 35.70 34.80 34.85 124,383 -0.05(-0.14%)
May 21, 2018 35.00 35.50 34.62 34.90 229,168 +0.00(+0.00%)
May 18, 2018 33.20 35.00 33.15 34.90 299,106 +1.80(+5.44%)
May 17, 2018 34.15 34.45 32.95 33.10 310,981 -1.00(-2.93%)
May 16, 2018 34.10 34.60 34.00 34.10 141,270 +0.00(+0.00%)
May 15, 2018 34.80 34.85 33.45 34.10 380,087 -0.60(-1.73%)
May 14, 2018 35.30 35.55 34.65 34.70 449,447 -0.45(-1.28%)
May 11, 2018 35.35 35.85 35.00 35.15 121,025 +0.20(+0.57%)
May 10, 2018 36.10 36.35 34.90 34.95 225,301 -1.10(-3.05%)
May 09, 2018 35.60 36.35 35.60 36.05 287,371 +0.45(+1.26%)
May 08, 2018 37.65 37.75 35.10 35.60 367,574 -2.25(-5.94%)
May 07, 2018 37.65 38.10 37.60 37.85 306,132 +0.25(+0.66%)
May 04, 2018 36.50 37.95 36.50 37.60 229,760 +1.00(+2.73%)
May 03, 2018 37.05 37.55 36.52 36.60 335,212 -0.25(-0.68%)
May 02, 2018 36.25 37.15 35.63 36.85 285,570 +0.35(+0.96%)
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.