MMYT

MakeMyTrip Limited Historical Stock Prices

$19.89
*  
0.15
0.76%
Get MMYT Alerts
*Delayed - data as of May 27, 2015  -  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 27-FEB-2015 TO 27-MAY-2015

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  19.90  20.08  19.72  19.89 609,594
05/27/2015 19.9 20.08 19.72 19.89 609,594
05/26/2015 19.72 19.825 19.36 19.74 598,837
05/22/2015 19.07 20.35 19 19.85 1,138,649
05/21/2015 18.52 19.37 18.4 19.18 452,125
05/20/2015 18.76 18.77 18.34 18.49 586,496
05/19/2015 18.5 18.88 18.42 18.67 846,496
05/18/2015 17.94 18.56 17.93 18.51 866,827
05/15/2015 19.99 20.38 17.8101 17.93 1,519,167
05/14/2015 24.04 24.04 20.06 20.07 1,653,430
05/13/2015 22.85 23.29 22.647 23.24 529,664
05/12/2015 21.88 22.77 21.71 22.69 328,196
05/11/2015 22.2 22.21 21.91 22.03 302,584
05/08/2015 22 22.345 21.66 22.08 103,229
05/07/2015 21.56 22.34 21.56 21.93 304,070
05/06/2015 21.97 21.97 21.41 21.74 289,571
05/05/2015 21.31 21.94 21.31 21.85 184,465
05/04/2015 21.28 21.55 20.83 21.42 249,999
05/01/2015 21.32 21.61 20.92 21.3 413,220
04/30/2015 21.88 22.06 21.13 21.18 256,404
04/29/2015 22.45 22.69 21.71 21.97 176,457
04/28/2015 22.97 23.1 22.39 22.63 171,409
04/27/2015 23.58 23.58 22.8 22.88 176,576
04/24/2015 23.58 23.59 22.95 23.45 158,727
04/23/2015 23.87 23.98 23.27 23.63 213,550
04/22/2015 23.56 23.96 23.26 23.87 143,409
04/21/2015 22.28 23.62 22.185 23.54 183,966
04/20/2015 22.51 22.69 22.03 22.21 184,722
04/17/2015 22.27 22.485 21.44 22.41 233,847
04/16/2015 22.72 22.77 22.2 22.5 475,308
04/15/2015 23.12 23.12 22.79 22.8 118,010
04/14/2015 23.09 23.43 22.14 22.94 246,560
04/13/2015 23.4 23.51 22.78 23 242,400
04/10/2015 22.47 23.5 22.43 23.36 132,551
04/09/2015 23.09 23.15 22.12 22.49 477,099
04/08/2015 22 22.99 21.77 22.96 618,732
04/07/2015 21.98 22.18 21.8 21.97 116,719
04/06/2015 21.98 22.29 21.98 22.1 138,978
04/02/2015 22.17 22.65 21.54 22.04 230,830
04/01/2015 21.98 22.75 21.855 22.19 141,299
03/31/2015 22.35 22.48 21.91 21.96 191,472
03/30/2015 22.61 22.69 22.13 22.54 65,891
03/27/2015 22.48 22.77 22.32 22.35 161,320
03/26/2015 23.02 23.39 22.43 22.45 164,137
03/25/2015 23.57 23.59 22.84 23.04 292,773
03/24/2015 22.95 23.78 22.95 23.53 130,035
03/23/2015 22.96 23.24 22.83 22.97 243,569
03/20/2015 23.25 23.34 22.77 23.02 323,994
03/19/2015 22.39 23.36 22.3601 23.17 246,868
03/18/2015 21.73 22.6 21.68 22.53 241,784
03/17/2015 21.21 22.06 21.0505 21.73 211,923
03/16/2015 20.86 21.37 20.68 21.27 91,876
03/13/2015 20.64 20.88 20.56 20.71 78,971
03/12/2015 21.57 21.71 20.72 20.79 271,344
03/11/2015 22.11 22.12 21.42 21.43 61,596
03/10/2015 21.92 22.41 21.8 21.99 136,798
03/09/2015 21.68 22.43 21.41 22.19 241,684
03/06/2015 22.03 22.03 21.27 21.53 204,264
03/05/2015 22.33 22.4027 21.95 22.17 114,654
03/04/2015 22.26 22.68 22.21 22.35 235,141
03/03/2015 23.13 23.13 22.31 22.38 221,715
03/02/2015 23.44 24.08 23.15 23.32 331,121
02/27/2015 23.98 24.368 23.43 23.53 244,455
*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?