MMYT

MakeMyTrip Limited Ordinary Shares Historical Stock Prices

$14.28
*  
0.12
0.83%
Get MMYT Alerts
*Delayed - data as of Jun. 28, 2016  -  Find a broker to begin trading MMYT now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAR-2016 TO 28-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 14.57 14.75 14.18 14.28 179,455
06/28/2016 14.57 14.75 14.18 14.25 181,846
06/27/2016 14.14 14.41 13.69 14.4 438,430
06/24/2016 14.03 14.37 13.78 14.27 189,359
06/23/2016 14.55 14.75 14.37 14.58 222,803
06/22/2016 14.77 14.77 14.27 14.37 180,066
06/21/2016 14.81 14.9199 14.53 14.75 228,648
06/20/2016 14.61 14.95 14.2 14.75 196,409
06/17/2016 14.76 14.79 14.05 14.42 445,125
06/16/2016 15.04 15.12 14.71 14.83 175,910
06/15/2016 15.02 15.31 14.9 15.2 127,964
06/14/2016 14.59 15.17 14.46 15 368,079
06/13/2016 15.1 15.13 14.57 14.65 314,092
06/10/2016 15.02 15.4 15.02 15.21 277,921
06/09/2016 15.15 15.46 14.99 15.25 177,390
06/08/2016 15.26 15.55 15.14 15.275 169,352
06/07/2016 14.67 15.38 14.67 15.25 274,330
06/06/2016 14.15 14.98 14.14 14.71 259,519
06/03/2016 14.92 15.04 13.76 14.15 1,139,718
06/02/2016 14.01 14.69 14.01 14.49 307,596
06/01/2016 14.63 14.71 14.04 14.1 267,010
05/31/2016 14.5 14.72 14.42 14.62 259,930
05/27/2016 14.89 15.01 14.33 14.42 232,628
05/26/2016 15.16 15.47 14.5 14.78 208,365
05/25/2016 15.77 15.82 15.14 15.22 173,925
05/24/2016 16.72 16.79 15.61 15.77 335,903
05/23/2016 16.78 16.96 16.54 16.55 252,725
05/20/2016 16.48 16.82 16.46 16.72 113,237
05/19/2016 17.05 17.31 16.25 16.37 261,117
05/18/2016 17.13 17.394 15.97 17.16 268,836
05/17/2016 17.14 17.62 17.13 17.22 75,757
05/16/2016 17.48 17.79 17.17 17.27 87,438
05/13/2016 17.19 17.73 17.05 17.43 169,966
05/12/2016 17.36 17.61 17.1 17.23 59,667
05/11/2016 17.75 17.78 17.19 17.26 255,775
05/10/2016 17.48 17.97 17.28 17.83 68,466
05/09/2016 17.16 17.49 17.16 17.41 75,036
05/06/2016 16.94 17.57 16.94 17.23 416,106
05/05/2016 17.39 17.62 17.035 17.07 211,943
05/04/2016 17.71 18.09 17.28 17.37 155,065
05/03/2016 18.14 18.14 17.79 17.82 88,000
05/02/2016 18.43 18.46 18.1 18.35 51,974
04/29/2016 18.53 18.56 18.04 18.36 55,882
04/28/2016 18.73 18.9575 18.37 18.47 504,817
04/27/2016 18.56 18.95 18.33 18.88 191,526
04/26/2016 18.56 18.62 18.23 18.61 67,993
04/25/2016 18.58 18.66 18.26 18.45 61,923
04/22/2016 18.87 18.9 18.55 18.68 87,311
04/21/2016 18.94 19.01 18.62 18.9 48,514
04/20/2016 19.71 19.71 18.61 18.89 121,600
04/19/2016 19.62 19.785 19.32 19.38 75,666
04/18/2016 19.13 19.726 19.13 19.63 142,246
04/15/2016 19.01 19.35 18.72 19.16 107,048
04/14/2016 19.65 20 19.15 19.2 66,729
04/13/2016 19.73 20.2 19.5 20 168,833
04/12/2016 18.67 19.525 18.5 19.43 140,040
04/11/2016 18.34 18.74 18.34 18.71 173,412
04/08/2016 18.26 18.34 17.96 18.18 41,260
04/07/2016 18.53 18.57 18.14 18.16 58,591
04/06/2016 18.04 18.68 17.95 18.59 125,229
04/05/2016 18 18.32 18 18.09 205,452
04/04/2016 18.04 18.25 17.552 18.01 76,407
04/01/2016 17.86 18.09 17.69 18 90,009
03/31/2016 18.26 18.5414 18.07 18.09 55,925
03/30/2016 18.18 18.38 17.98 18.29 32,579
03/29/2016 17.62 18.25 17.43 18.06 58,136
03/28/2016 18.41 18.41 17.7 17.7 50,206
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?