FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
27.65 USD  +0.04 (+0.14%)
Official Closing Price  /  Updated: 4:07 PM EDT, Jul 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2019 26.92 27.73 26.89 27.60 203,300 +0.85(+3.18%)
Mar 28, 2019 26.56 27.07 26.46 26.75 119,470 +0.20(+0.75%)
Mar 27, 2019 25.95 26.88 25.95 26.55 264,805 +0.60(+2.31%)
Mar 26, 2019 25.47 26.08 25.33 25.95 239,956 +0.81(+3.22%)
Mar 25, 2019 25.16 25.34 24.46 25.14 508,363 -0.22(-0.87%)
Mar 22, 2019 27.05 27.26 25.27 25.36 304,000 -1.79(-6.59%)
Mar 21, 2019 27.08 27.75 26.90 27.15 369,649 -0.13(-0.48%)
Mar 20, 2019 28.00 28.07 26.82 27.28 289,288 -0.80(-2.85%)
Mar 19, 2019 28.49 28.62 27.92 28.08 175,509 -0.40(-1.40%)
Mar 18, 2019 28.97 29.27 28.43 28.48 217,527 -0.47(-1.62%)
Mar 15, 2019 29.53 29.80 28.81 28.95 290,000 -0.45(-1.53%)
Mar 14, 2019 29.84 30.15 29.32 29.40 240,868 -0.44(-1.47%)
Mar 13, 2019 30.10 30.74 29.34 29.84 350,059 -0.34(-1.13%)
Mar 12, 2019 31.84 31.87 29.81 30.18 649,595 -1.43(-4.52%)
Mar 11, 2019 31.04 31.67 31.00 31.61 159,477 +0.75(+2.43%)
Mar 08, 2019 30.80 30.93 30.18 30.86 197,700 -0.24(-0.77%)
Mar 07, 2019 31.94 31.94 30.75 31.10 367,583 -0.87(-2.72%)
Mar 06, 2019 30.91 32.30 30.80 31.97 682,785 +1.17(+3.80%)
Mar 05, 2019 29.23 31.23 29.23 30.80 414,999 +1.71(+5.88%)
Mar 04, 2019 28.99 29.45 28.87 29.09 428,194 +0.13(+0.45%)
Mar 01, 2019 28.25 29.05 28.25 28.96 193,600 +0.73(+2.59%)
Feb 28, 2019 28.55 28.64 28.10 28.23 148,004 -0.31(-1.09%)
Feb 27, 2019 28.39 28.99 28.34 28.54 170,947 -0.10(-0.35%)
Feb 26, 2019 28.29 28.75 28.15 28.64 186,611 +0.25(+0.88%)
Feb 25, 2019 28.26 28.58 28.07 28.39 142,696 +0.45(+1.61%)
Feb 22, 2019 27.70 28.16 27.65 27.94 134,200 +0.35(+1.27%)
Feb 21, 2019 28.53 28.60 27.41 27.59 140,029 -1.01(-3.53%)
Feb 20, 2019 28.46 28.70 28.10 28.60 211,512 +0.38(+1.35%)
Feb 19, 2019 27.36 28.73 27.17 28.22 361,920 +0.79(+2.88%)
Feb 15, 2019 28.44 28.70 27.35 27.43 195,600 -0.96(-3.38%)
Feb 14, 2019 27.72 28.51 27.54 28.39 226,557 +0.33(+1.18%)
Feb 13, 2019 28.25 28.50 27.87 28.06 554,969 -0.34(-1.20%)
Feb 12, 2019 27.74 28.68 27.57 28.40 602,928 +0.76(+2.75%)
Feb 11, 2019 27.43 27.84 27.28 27.64 125,109 +0.22(+0.80%)
Feb 08, 2019 26.98 27.69 26.80 27.42 157,900 +0.38(+1.41%)
Feb 07, 2019 26.91 27.49 26.27 27.04 221,463 -0.32(-1.17%)
Feb 06, 2019 27.05 27.38 26.35 27.36 178,463 +0.38(+1.41%)
Feb 05, 2019 26.32 27.02 26.14 26.98 232,502 +0.68(+2.59%)
Feb 04, 2019 27.42 27.87 26.17 26.30 259,485 -1.40(-5.05%)
Feb 01, 2019 26.61 27.99 26.39 27.70 627,500 +1.08(+4.06%)
Jan 31, 2019 26.56 26.88 25.98 26.62 681,013 +0.18(+0.68%)
Jan 30, 2019 25.44 26.55 24.77 26.44 621,943 +1.30(+5.17%)
Jan 29, 2019 25.53 25.61 24.54 25.14 382,222 -0.45(-1.76%)
Jan 28, 2019 27.28 27.54 25.41 25.59 667,947 -2.21(-7.95%)
Jan 25, 2019 27.80 27.91 25.23 27.80 969,300 +0.45(+1.65%)
Jan 24, 2019 25.50 27.75 24.80 27.35 1,782,033 +2.96(+12.14%)
Jan 23, 2019 24.63 25.01 24.20 24.39 455,083 -0.01(-0.04%)
Jan 22, 2019 26.14 26.14 24.33 24.40 494,683 -1.62(-6.23%)
Jan 18, 2019 25.64 26.14 24.80 26.02 298,000 +0.36(+1.40%)
Jan 17, 2019 25.23 25.68 24.92 25.66 294,179 +0.31(+1.22%)
Jan 16, 2019 25.46 25.79 24.96 25.35 167,890 -0.10(-0.39%)
Jan 15, 2019 25.01 25.51 24.79 25.45 150,785 +0.43(+1.72%)
Jan 14, 2019 24.72 25.24 24.32 25.02 142,688 +0.14(+0.56%)
Jan 11, 2019 24.69 25.07 24.43 24.88 190,200 +0.12(+0.48%)
Jan 10, 2019 25.05 25.50 24.49 24.76 159,391 -0.47(-1.86%)
Jan 09, 2019 25.91 25.91 25.20 25.23 153,567 -0.66(-2.55%)
Jan 08, 2019 25.92 26.15 24.96 25.89 390,780 +0.56(+2.21%)
Jan 07, 2019 24.71 25.55 24.54 25.33 223,757 +0.79(+3.22%)
Jan 04, 2019 23.25 24.77 23.25 24.54 130,200 +1.39(+6.00%)
Jan 03, 2019 23.65 23.65 23.00 23.15 264,946 -0.79(-3.30%)
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.