Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Chipotle Mexican Grill, Inc. (CMG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1,306.80-0.46 (-0.04%)
At close: 04:03PM EDT
1,306.99 +0.19 (+0.01%)
After hours: 06:27PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20221,302.081,317.811,290.561,306.801,306.80177,700
Jun 30, 20221,282.281,321.811,270.031,307.261,307.26260,900
Jun 29, 20221,292.001,296.911,276.991,288.201,288.20161,600
Jun 28, 20221,331.851,346.171,287.501,288.871,288.87180,300
Jun 27, 20221,349.151,350.621,320.371,331.711,331.71199,600
Jun 24, 20221,299.061,329.041,296.001,329.021,329.02231,300
Jun 23, 20221,265.031,292.631,254.951,289.521,289.52191,800
Jun 22, 20221,241.291,270.791,230.071,254.001,254.00175,700
Jun 21, 20221,263.981,278.411,258.761,261.241,261.24178,400
Jun 17, 20221,218.831,259.661,218.071,245.601,245.60392,200
Jun 16, 20221,247.491,247.491,205.851,214.561,214.56308,400
Jun 15, 20221,233.561,290.001,232.151,266.161,266.16312,900
Jun 14, 20221,223.381,245.201,196.281,204.011,204.01228,500
Jun 13, 20221,270.961,285.181,213.921,232.681,232.68367,200
Jun 10, 20221,338.431,343.381,301.781,317.041,317.04312,500
Jun 09, 20221,362.991,391.001,362.991,369.591,369.59175,300
Jun 08, 20221,387.971,396.991,371.631,373.351,373.35194,900
Jun 07, 20221,355.751,394.141,355.511,390.441,390.44175,200
Jun 06, 20221,390.941,390.941,368.201,376.801,376.80145,900
Jun 03, 20221,379.001,392.151,364.081,375.061,375.06113,900
Jun 02, 20221,360.481,397.761,360.481,396.991,396.99216,000
Jun 01, 20221,401.351,413.451,349.431,374.721,374.72213,400
May 31, 20221,395.001,414.381,377.021,402.551,402.55257,200
May 27, 20221,357.791,406.671,357.791,402.421,402.42253,700
May 26, 20221,304.161,348.751,296.511,340.911,340.91225,500
May 25, 20221,245.001,305.071,237.181,288.771,288.77252,800
May 24, 20221,278.691,278.691,230.911,266.641,266.64370,400
May 23, 20221,298.561,312.371,264.511,289.791,289.79336,800
May 20, 20221,293.001,296.751,256.391,294.111,294.11348,100
May 19, 20221,238.771,290.341,233.251,272.491,272.49233,700
May 18, 20221,299.381,305.621,240.001,252.891,252.89308,100
May 17, 20221,328.621,334.631,295.251,322.061,322.06170,500
May 16, 20221,308.851,323.921,293.551,299.071,299.07174,000
May 13, 20221,298.881,338.001,298.881,318.281,318.28220,500
May 12, 20221,261.441,303.861,242.711,281.121,281.12343,000
May 11, 20221,310.191,361.391,278.991,281.691,281.69312,200
May 10, 20221,296.461,338.771,272.941,321.081,321.08396,300
May 09, 20221,323.611,330.001,272.001,276.571,276.57398,000
May 06, 20221,345.001,365.971,312.031,354.531,354.53298,900
May 05, 20221,415.571,430.301,344.491,369.861,369.86496,900
May 04, 20221,450.461,456.701,381.001,434.531,434.53418,500
May 03, 20221,456.901,463.961,420.831,447.541,447.54223,200
May 02, 20221,451.171,462.621,409.771,461.161,461.16233,700
Apr 29, 20221,492.741,512.061,451.111,455.611,455.61262,300
Apr 28, 20221,504.011,526.701,462.751,500.821,500.82299,700
Apr 27, 20221,497.611,512.521,425.981,475.631,475.63538,900
Apr 26, 20221,493.081,497.381,425.501,438.211,438.21444,300
Apr 25, 20221,470.001,516.871,446.011,516.001,516.00270,400
Apr 22, 20221,509.391,537.241,475.611,480.851,480.85235,000
Apr 21, 20221,627.151,634.911,519.741,521.111,521.11305,000
Apr 20, 20221,643.241,645.001,610.001,612.581,612.58149,200
Apr 19, 20221,589.761,639.961,589.761,632.031,632.03230,700
Apr 18, 20221,591.251,612.001,577.351,589.761,589.76165,400
Apr 14, 20221,602.731,612.341,590.241,603.171,603.17199,000
Apr 13, 20221,533.971,593.551,533.391,590.001,590.00177,900
Apr 12, 20221,531.001,574.991,525.851,532.611,532.61181,600
Apr 11, 20221,526.961,534.081,482.491,511.471,511.47187,300
Apr 08, 20221,532.091,557.261,531.571,543.991,543.99143,300
Apr 07, 20221,541.271,555.321,516.331,544.191,544.19215,800
Apr 06, 20221,580.901,583.001,526.551,550.851,550.85202,600
Apr 05, 20221,608.081,627.461,582.211,604.691,604.69201,400
Apr 04, 20221,585.711,611.891,582.191,610.751,610.75146,200
Apr 01, 20221,586.001,594.471,570.011,594.041,594.04149,300
Mar 31, 20221,591.541,613.401,574.101,582.031,582.03209,900
Mar 30, 20221,573.711,584.691,554.001,574.091,574.09202,600
Mar 29, 20221,600.001,614.561,570.011,590.331,590.33196,500
Mar 28, 20221,556.861,586.001,546.451,575.111,575.11143,100
Mar 25, 20221,574.351,574.451,537.491,556.371,556.37137,800
Mar 24, 20221,548.471,567.861,525.001,565.941,565.94175,600
Mar 23, 20221,550.001,551.551,520.021,541.671,541.67291,100
Mar 22, 20221,547.741,569.001,542.511,558.341,558.34147,400
Mar 21, 20221,580.001,592.031,521.871,540.211,540.21249,400
Mar 18, 20221,566.861,595.421,550.141,587.731,587.73313,500
Mar 17, 20221,530.001,564.491,530.001,563.551,563.55195,800
Mar 16, 20221,523.621,559.631,511.091,554.741,554.74287,900
Mar 15, 20221,479.761,526.871,478.131,493.651,493.65313,500
Mar 14, 20221,461.501,505.161,461.081,471.971,471.97357,400
Mar 11, 20221,466.401,518.481,466.401,475.411,475.41591,700
Mar 10, 20221,407.791,469.351,402.191,469.031,469.03404,000
Mar 09, 20221,336.601,422.681,336.601,420.631,420.63387,300
Mar 08, 20221,315.001,355.841,277.411,313.601,313.60395,000
Mar 07, 20221,449.451,449.451,314.211,323.961,323.96459,100
Mar 04, 20221,457.131,460.681,413.601,442.281,442.28190,000
Mar 03, 20221,509.931,511.161,458.501,462.171,462.17208,500
Mar 02, 20221,491.401,499.401,466.931,496.581,496.58205,700
Mar 01, 20221,516.931,523.561,478.731,487.951,487.95282,300
Feb 28, 20221,488.601,526.561,466.071,523.351,523.35266,900
Feb 25, 20221,477.391,500.041,458.301,497.001,497.00211,600
Feb 24, 20221,370.211,487.501,362.001,484.611,484.61393,400
Feb 23, 20221,482.371,495.101,421.451,428.891,428.89282,700
Feb 22, 20221,508.491,530.491,453.551,480.061,480.06376,500
Feb 18, 20221,506.081,548.151,506.081,523.321,523.32245,300
Feb 17, 20221,562.321,565.181,499.461,509.861,509.86383,800
Feb 16, 20221,550.001,580.991,538.251,575.431,575.43268,700
Feb 15, 20221,579.151,595.001,557.591,566.991,566.99222,400
Feb 14, 20221,557.841,592.971,547.761,563.951,563.95314,100
Feb 11, 20221,588.051,597.881,545.131,561.481,561.48307,700
Feb 10, 20221,586.901,606.741,565.891,578.001,578.00367,000
Feb 09, 20221,575.341,616.001,545.001,608.741,608.741,082,100
Feb 08, 20221,453.001,473.121,434.701,460.351,460.35801,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement