CMG Historical Prices | Chipotle Mexican Grill, Inc. Co Stock

Dow

0.03% Nasdaq

0.12%

Chipotle Mexican Grill, Inc. (CMG)

-NYSE

367.54 3.51(0.95%) 3:27PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	377.33	379.15	369.70	371.05	349,000	371.05
May 21, 2013	376.51	378.76	373.78	377.43	281,900	377.43
May 20, 2013	374.80	379.14	374.46	376.87	302,100	376.87
May 17, 2013	371.92	375.50	371.92	375.16	288,400	375.16
May 16, 2013	374.93	375.76	370.65	372.08	384,500	372.08
May 15, 2013	375.27	378.40	372.81	374.97	485,300	374.97
May 14, 2013	368.00	376.19	367.99	375.65	496,400	375.65
May 13, 2013	369.88	370.60	366.12	367.51	241,900	367.51
May 10, 2013	366.93	371.27	366.04	370.01	326,500	370.01
May 9, 2013	363.95	372.98	363.65	367.45	834,300	367.45
May 8, 2013	361.81	366.50	359.09	366.33	525,600	366.33
May 7, 2013	372.57	374.15	359.00	361.09	1,009,800	361.09
May 6, 2013	367.45	376.27	367.45	373.98	496,900	373.98
May 3, 2013	368.25	369.50	365.65	367.35	233,900	367.35
May 2, 2013	361.68	369.32	361.62	365.20	363,100	365.20
May 1, 2013	360.95	364.83	358.50	362.18	277,900	362.18
Apr 30, 2013	365.49	365.51	360.71	363.19	373,700	363.19
Apr 29, 2013	362.18	367.00	359.52	363.59	276,200	363.59
Apr 26, 2013	362.01	364.22	359.46	361.73	339,800	361.73
Apr 25, 2013	363.30	365.86	361.14	362.85	302,300	362.85
Apr 24, 2013	358.71	365.65	358.71	362.79	419,200	362.79
Apr 23, 2013	363.63	365.75	358.14	361.27	713,700	361.27
Apr 22, 2013	367.00	372.99	362.66	362.83	989,000	362.83
Apr 19, 2013	344.91	366.73	343.31	366.25	2,747,400	366.25
Apr 18, 2013	341.50	341.50	328.36	328.36	1,012,900	328.36
Apr 17, 2013	339.59	343.78	337.43	339.94	340,200	339.94
Apr 16, 2013	341.03	343.89	337.67	342.17	447,900	342.17
Apr 15, 2013	349.00	349.88	337.03	337.17	892,200	337.17
Apr 12, 2013	329.77	342.00	327.28	341.91	782,400	341.91
Apr 11, 2013	340.00	344.24	330.50	331.33	1,458,400	331.33
Apr 10, 2013	334.18	350.00	334.18	343.55	947,700	343.55
Apr 9, 2013	337.18	337.22	330.55	332.67	521,400	332.67
Apr 8, 2013	327.01	337.92	326.80	337.50	730,200	337.50
Apr 5, 2013	318.11	328.78	316.87	328.00	470,000	328.00
Apr 4, 2013	323.63	326.34	321.86	323.16	415,500	323.16
Apr 3, 2013	327.05	330.00	321.87	323.79	413,000	323.79
Apr 2, 2013	321.91	323.60	321.64	323.09	240,800	323.09
Apr 1, 2013	327.42	328.47	320.00	321.06	421,700	321.06
Mar 28, 2013	320.17	325.93	319.02	325.87	387,400	325.87
Mar 27, 2013	318.49	320.85	316.34	320.59	215,200	320.59
Mar 26, 2013	318.64	320.29	316.35	318.50	313,800	318.50
Mar 25, 2013	318.70	321.70	316.04	316.77	315,500	316.77
Mar 22, 2013	320.28	320.68	317.44	318.23	283,500	318.23
Mar 21, 2013	321.99	322.52	318.33	319.42	425,500	319.42
Mar 20, 2013	319.75	323.70	318.25	322.42	298,900	322.42
Mar 19, 2013	320.10	324.53	315.50	317.23	408,300	317.23
Mar 18, 2013	317.36	321.85	317.25	320.15	184,800	320.15
Mar 15, 2013	320.95	323.98	318.54	321.35	311,000	321.35
Mar 14, 2013	321.61	324.21	319.53	322.66	298,700	322.66
Mar 13, 2013	319.41	322.38	319.33	322.38	358,500	322.38
Mar 12, 2013	322.42	323.98	317.00	318.45	306,400	318.45
Mar 11, 2013	320.08	327.12	319.39	322.42	363,800	322.42
Mar 8, 2013	328.27	328.88	320.63	321.84	477,800	321.84
Mar 7, 2013	331.38	331.38	325.08	327.50	330,600	327.50
Mar 6, 2013	331.38	334.89	328.10	329.00	341,500	329.00
Mar 5, 2013	323.30	332.49	322.50	329.24	520,300	329.24
Mar 4, 2013	318.68	322.43	317.55	321.76	307,300	321.76
Mar 1, 2013	316.75	319.82	314.50	319.74	300,800	319.74
Feb 28, 2013	315.29	319.88	313.60	316.79	306,400	316.79
Feb 27, 2013	312.48	318.71	311.96	316.21	330,600	316.21
Feb 26, 2013	312.72	316.66	309.02	311.81	415,200	311.81
Feb 25, 2013	316.51	318.32	311.18	311.21	512,800	311.21
Feb 22, 2013	310.77	315.71	310.50	315.51	600,300	315.51
Feb 21, 2013	307.17	313.73	307.17	308.13	639,200	308.13
Feb 20, 2013	312.81	315.09	308.00	309.49	588,200	309.49
Feb 19, 2013	314.40	317.58	311.32	313.05	530,600	313.05
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CMG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Chipotle Mexican Grill, Inc. (CMG)