CMG - Chipotle Mexican Grill, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 2020897.42900.05883.93885.00885.00660,100
Feb 21, 2020926.35929.76915.86920.14920.14302,200
Feb 20, 2020926.05940.28916.75927.59927.59362,800
Feb 19, 2020934.02938.88931.09933.84933.84318,200
Feb 18, 2020924.09934.00922.32927.56927.56369,100
Feb 14, 2020912.94923.50908.58921.94921.94366,800
Feb 13, 2020898.30914.98898.01912.95912.95422,900
Feb 12, 2020890.64901.49887.29900.37900.37397,700
Feb 11, 2020893.00899.00890.12890.75890.75334,800
Feb 10, 2020861.31891.44859.60890.51890.51512,100
Feb 07, 2020858.46865.88850.00864.22864.22573,700
Feb 06, 2020858.18863.53846.92857.00857.00689,500
Feb 05, 2020892.00893.02851.36854.01854.011,034,700
Feb 04, 2020876.01890.17873.64884.82884.82982,200
Feb 03, 2020868.00880.00866.68867.33867.33458,300
Jan 31, 2020879.51885.04865.00866.76866.76385,800
Jan 30, 2020878.49888.58873.56879.95879.95251,100
Jan 29, 2020878.33884.25875.51879.30879.30182,600
Jan 28, 2020867.22882.22867.22877.82877.82350,600
Jan 27, 2020861.50868.00855.81865.03865.03259,200
Jan 24, 2020885.00885.00861.58869.71869.71323,000
Jan 23, 2020873.89884.00873.20879.84879.84242,100
Jan 22, 2020877.95882.97873.20879.18879.18259,500
Jan 21, 2020878.70887.60869.11870.73870.73298,800
Jan 17, 2020874.65879.00867.07878.15878.15361,200
Jan 16, 2020868.78870.83865.98870.24870.24240,300
Jan 15, 2020860.06869.46858.90865.09865.09278,000
Jan 14, 2020861.85863.62853.72859.22859.22239,300
Jan 13, 2020856.13869.77851.41863.00863.00304,600
Jan 10, 2020866.00866.57853.09857.77857.77301,900
Jan 09, 2020866.86877.00859.47862.67862.67457,300
Jan 08, 2020856.15867.00856.15856.73856.73262,500
Jan 07, 2020863.00863.00854.39860.08860.08243,300
Jan 06, 2020862.00862.80854.00858.02858.02405,200
Jan 03, 2020853.24870.94853.24865.13865.13422,700
Jan 02, 2020839.97859.19837.53858.19858.19487,300
Dec 31, 2019837.24842.27833.36837.11837.11282,200
Dec 30, 2019838.17838.75829.01836.07836.07211,400
Dec 27, 2019839.97840.00835.00836.79836.79201,900
Dec 26, 2019829.41839.28828.24838.60838.60255,400
Dec 24, 2019827.10829.41823.16828.89828.8991,900
Dec 23, 2019837.83838.25827.93828.29828.29294,400
Dec 20, 2019838.00838.82831.77834.53834.53363,000
Dec 19, 2019825.00836.03825.00833.92833.92316,000
Dec 18, 2019832.27839.13825.86826.88826.88423,200
Dec 17, 2019822.10833.12817.03832.05832.05427,300
Dec 16, 2019820.60828.29815.50822.79822.79267,800
Dec 13, 2019809.59818.95806.39815.32815.32299,100
Dec 12, 2019824.87825.95809.00811.20811.20375,400
Dec 11, 2019821.83823.45816.88822.74822.74207,100
Dec 10, 2019824.36827.29814.23817.73817.73344,100
Dec 09, 2019823.89828.45821.12827.03827.03370,500
Dec 06, 2019823.62827.91820.50822.48822.48388,900
Dec 05, 2019809.00822.80806.62819.73819.73409,200
Dec 04, 2019820.00822.00805.68809.40809.40476,000
Dec 03, 2019800.00815.58799.25814.91814.91403,800
Dec 02, 2019813.11814.81798.02813.78813.78443,700
Nov 29, 2019821.43825.60812.74813.92813.92271,300
Nov 27, 2019817.13821.98810.73816.75816.75347,900
Nov 26, 2019799.05816.43799.00815.84815.84672,400
Nov 25, 2019774.81787.72774.81786.51786.51337,800
Nov 22, 2019773.12777.86770.40772.61772.61215,000
Nov 21, 2019776.84781.72770.26773.46773.46308,000
Nov 20, 2019767.13778.65767.13775.94775.94347,400
Nov 19, 2019771.05775.16763.93766.78766.78347,500
Nov 18, 2019756.50774.87755.29771.31771.31393,300
Nov 15, 2019749.30754.85746.73754.66754.66313,700
Nov 14, 2019755.00755.84743.61749.20749.20423,600
Nov 13, 2019754.12757.51747.21753.30753.30457,000
Nov 12, 2019757.99764.79755.06757.27757.27664,900
Nov 11, 2019728.69745.87728.00743.37743.37581,400
Nov 08, 2019736.00744.66730.50731.62731.62529,300
Nov 07, 2019745.00746.58734.11737.34737.34478,800
Nov 06, 2019742.33750.74740.80744.31744.31380,800
Nov 05, 2019750.00751.61733.52740.76740.76802,600
Nov 04, 2019768.00771.16747.51751.77751.77755,000
Nov 01, 2019778.26781.91767.62768.63768.63392,800
Oct 31, 2019779.17782.60773.42778.16778.16292,900
Oct 30, 2019763.86775.73758.88775.52775.52471,800
Oct 29, 2019784.85784.85761.02763.82763.82492,300
Oct 28, 2019790.75792.64767.23782.61782.61919,900
Oct 25, 2019796.80800.12785.58787.87787.87489,900
Oct 24, 2019792.00809.77788.31798.34798.34771,700
Oct 23, 2019814.42814.42782.40788.19788.191,779,800
Oct 22, 2019856.75856.75823.15831.07831.071,154,200
Oct 21, 2019847.64852.00842.11851.54851.54526,800
Oct 18, 2019828.21849.60827.08841.48841.48818,100
Oct 17, 2019830.00834.74824.53829.07829.07337,100
Oct 16, 2019827.00827.63815.61823.25823.25306,300
Oct 15, 2019830.35836.91823.05826.74826.74292,900
Oct 14, 2019830.00830.00821.99828.13828.13293,600
Oct 11, 2019832.29845.00828.62830.35830.35448,200
Oct 10, 2019829.97831.70816.73827.75827.75400,700
Oct 09, 2019815.01829.80810.77827.29827.29439,500
Oct 08, 2019806.90813.36800.15805.88805.88382,400
Oct 07, 2019822.11822.44806.70814.16814.16318,100
Oct 04, 2019819.00825.10817.01823.93823.93283,600
Oct 03, 2019809.00821.03805.14815.29815.29515,400
Oct 02, 2019826.68826.68805.49809.98809.98638,500
Oct 01, 2019845.08847.95828.15828.84828.84501,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...