FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
22.17 USD  +0.74 (+3.45%)
Official Closing Price  /  Updated: 4:29 PM EDT, Aug 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2018 30.95 31.20 30.50 30.60 228,046 -0.30(-0.97%)
Jan 30, 2018 30.30 31.40 30.20 30.90 287,060 +0.40(+1.31%)
Jan 29, 2018 31.15 31.45 30.45 30.50 261,109 -0.75(-2.40%)
Jan 26, 2018 31.15 31.70 31.15 31.25 190,196 +0.20(+0.64%)
Jan 25, 2018 31.30 31.35 30.65 31.05 295,784 -0.05(-0.16%)
Jan 24, 2018 30.60 31.80 30.25 31.10 223,991 +0.85(+2.81%)
Jan 23, 2018 30.80 31.25 29.85 30.25 278,551 -0.55(-1.79%)
Jan 22, 2018 32.10 32.30 30.55 30.80 265,282 -1.00(-3.14%)
Jan 19, 2018 31.50 32.00 31.40 31.80 243,257 +0.60(+1.92%)
Jan 18, 2018 31.45 31.45 31.05 31.20 90,504 -0.25(-0.79%)
Jan 17, 2018 32.00 32.40 31.35 31.45 125,617 -0.50(-1.56%)
Jan 16, 2018 31.85 32.80 31.85 31.95 255,907 +0.10(+0.31%)
Jan 12, 2018 31.85 31.85 31.85 0 +0.05(+0.16%)
Jan 11, 2018 31.85 32.30 30.70 31.80 164,169 -0.05(-0.16%)
Jan 10, 2018 32.20 32.20 31.30 31.85 191,552 -0.35(-1.09%)
Jan 09, 2018 31.60 32.65 31.55 32.20 289,510 +0.65(+2.06%)
Jan 08, 2018 30.60 31.60 30.45 31.55 225,577 +0.90(+2.94%)
Jan 05, 2018 29.55 30.75 29.15 30.65 216,869 +1.30(+4.43%)
Jan 04, 2018 30.75 30.80 28.60 29.35 425,812 -1.45(-4.71%)
Jan 03, 2018 31.35 31.45 30.50 30.80 298,229 -0.35(-1.12%)
Jan 02, 2018 30.00 31.30 29.95 31.15 338,831 +1.30(+4.36%)
Dec 29, 2017 29.85 29.85 29.85 0 -0.15(-0.50%)
Dec 28, 2017 29.85 30.10 29.55 30.00 129,734 +0.25(+0.84%)
Dec 27, 2017 29.85 30.30 29.50 29.75 215,303 -0.05(-0.17%)
Dec 26, 2017 29.90 30.05 29.45 29.80 135,622 -0.15(-0.50%)
Dec 22, 2017 29.80 30.05 29.75 29.95 91,377 +0.00(+0.00%)
Dec 21, 2017 29.05 30.05 28.95 29.95 271,193 +0.95(+3.28%)
Dec 20, 2017 29.55 29.85 28.95 29.00 258,930 -0.55(-1.86%)
Dec 19, 2017 29.95 30.05 29.45 29.55 122,756 -0.30(-1.01%)
Dec 18, 2017 30.25 30.25 29.20 29.85 375,988 -0.50(-1.65%)
Dec 15, 2017 30.60 30.65 29.80 30.35 362,448 -0.25(-0.82%)
Dec 14, 2017 30.05 30.75 29.95 30.60 245,149 +0.70(+2.34%)
Dec 13, 2017 29.70 30.14 29.65 29.90 350,313 +0.25(+0.84%)
Dec 12, 2017 29.25 30.00 29.08 29.65 184,859 +0.27(+0.94%)
Dec 11, 2017 29.00 29.50 28.55 29.38 207,770 +0.52(+1.82%)
Dec 08, 2017 29.25 29.70 28.80 28.85 288,680 +0.00(+0.00%)
Dec 07, 2017 28.90 29.05 28.50 28.85 132,644 +0.00(+0.00%)
Dec 06, 2017 28.90 29.20 28.45 28.85 172,231 -0.20(-0.69%)
Dec 05, 2017 28.25 30.00 27.95 29.05 355,593 +0.70(+2.47%)
Dec 04, 2017 29.00 29.00 26.65 28.35 508,811 -0.30(-1.05%)
Dec 01, 2017 30.20 30.20 28.55 28.65 291,924 -1.75(-5.76%)
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%)
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.