FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
25.25 USD  -0.55 (-2.13%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 20, 2019 25.69 25.75 24.86 25.25 177,176 -0.55(-2.13%)
Nov 19, 2019 25.52 25.95 25.42 25.80 165,400 +0.30(+1.18%)
Nov 18, 2019 25.84 25.84 25.33 25.50 130,819 -0.36(-1.39%)
Nov 15, 2019 26.20 26.34 25.74 25.86 159,000 -0.19(-0.73%)
Nov 14, 2019 25.94 26.60 25.90 26.05 399,923 +0.17(+0.66%)
Nov 13, 2019 26.26 26.36 25.75 25.88 205,992 -0.65(-2.45%)
Nov 12, 2019 26.35 26.78 26.26 26.53 134,778 +0.09(+0.34%)
Nov 11, 2019 26.21 26.89 26.17 26.44 99,834 -0.05(-0.19%)
Nov 08, 2019 26.30 26.82 26.26 26.49 611,000 -0.21(-0.79%)
Nov 07, 2019 27.85 27.90 26.50 26.70 260,314 -1.29(-4.61%)
Nov 06, 2019 27.45 28.06 27.09 27.99 209,915 +0.53(+1.93%)
Nov 05, 2019 26.67 27.93 26.39 27.46 547,406 +0.68(+2.54%)
Nov 04, 2019 23.36 27.37 23.36 26.78 837,723 +3.50(+15.03%)
Nov 01, 2019 23.08 23.57 23.03 23.28 281,200 +0.26(+1.13%)
Oct 31, 2019 22.87 23.12 22.73 23.02 94,469 +0.09(+0.39%)
Oct 30, 2019 22.79 23.26 22.79 22.93 100,820 +0.16(+0.70%)
Oct 29, 2019 22.99 23.12 22.27 22.77 183,294 -0.22(-0.96%)
Oct 28, 2019 22.20 23.26 22.20 22.99 120,699 +0.78(+3.51%)
Oct 25, 2019 21.49 22.30 21.49 22.21 219,500 +0.46(+2.11%)
Oct 24, 2019 21.78 21.95 21.40 21.75 175,441 -0.01(-0.05%)
Oct 23, 2019 21.65 22.06 21.50 21.76 127,995 +0.11(+0.51%)
Oct 22, 2019 21.54 22.10 21.54 21.65 454,605 +0.20(+0.93%)
Oct 21, 2019 21.57 21.80 21.25 21.45 219,548 -0.08(-0.37%)
Oct 18, 2019 22.09 22.20 21.21 21.53 150,800 -0.46(-2.09%)
Oct 17, 2019 21.85 22.63 21.67 21.99 351,368 +0.19(+0.87%)
Oct 16, 2019 22.40 22.40 21.70 21.80 317,669 -0.63(-2.81%)
Oct 15, 2019 23.11 23.11 22.36 22.43 515,570 -0.44(-1.92%)
Oct 14, 2019 23.15 23.23 22.51 22.87 211,021 -0.30(-1.29%)
Oct 11, 2019 23.08 23.45 23.03 23.17 187,400 +0.35(+1.53%)
Oct 10, 2019 22.65 22.96 22.51 22.82 127,371 +0.18(+0.80%)
Oct 09, 2019 22.10 22.77 22.04 22.64 235,513 +0.59(+2.68%)
Oct 08, 2019 22.50 22.50 21.93 22.05 80,434 -0.53(-2.35%)
Oct 07, 2019 22.76 22.94 22.27 22.58 113,495 -0.23(-1.01%)
Oct 04, 2019 22.93 23.10 22.66 22.81 72,900 -0.03(-0.13%)
Oct 03, 2019 22.21 22.86 22.01 22.84 254,254 +0.46(+2.06%)
Oct 02, 2019 22.14 22.50 21.92 22.38 126,511 -0.10(-0.44%)
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.