Mail

CMG - Chipotle Mexican Grill, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 24, 2020	897.42	900.05	883.93	885.00	885.00	660,100
Feb 21, 2020	926.35	929.76	915.86	920.14	920.14	302,200
Feb 20, 2020	926.05	940.28	916.75	927.59	927.59	362,800
Feb 19, 2020	934.02	938.88	931.09	933.84	933.84	318,200
Feb 18, 2020	924.09	934.00	922.32	927.56	927.56	369,100
Feb 14, 2020	912.94	923.50	908.58	921.94	921.94	366,800
Feb 13, 2020	898.30	914.98	898.01	912.95	912.95	422,900
Feb 12, 2020	890.64	901.49	887.29	900.37	900.37	397,700
Feb 11, 2020	893.00	899.00	890.12	890.75	890.75	334,800
Feb 10, 2020	861.31	891.44	859.60	890.51	890.51	512,100
Feb 07, 2020	858.46	865.88	850.00	864.22	864.22	573,700
Feb 06, 2020	858.18	863.53	846.92	857.00	857.00	689,500
Feb 05, 2020	892.00	893.02	851.36	854.01	854.01	1,034,700
Feb 04, 2020	876.01	890.17	873.64	884.82	884.82	982,200
Feb 03, 2020	868.00	880.00	866.68	867.33	867.33	458,300
Jan 31, 2020	879.51	885.04	865.00	866.76	866.76	385,800
Jan 30, 2020	878.49	888.58	873.56	879.95	879.95	251,100
Jan 29, 2020	878.33	884.25	875.51	879.30	879.30	182,600
Jan 28, 2020	867.22	882.22	867.22	877.82	877.82	350,600
Jan 27, 2020	861.50	868.00	855.81	865.03	865.03	259,200
Jan 24, 2020	885.00	885.00	861.58	869.71	869.71	323,000
Jan 23, 2020	873.89	884.00	873.20	879.84	879.84	242,100
Jan 22, 2020	877.95	882.97	873.20	879.18	879.18	259,500
Jan 21, 2020	878.70	887.60	869.11	870.73	870.73	298,800
Jan 17, 2020	874.65	879.00	867.07	878.15	878.15	361,200
Jan 16, 2020	868.78	870.83	865.98	870.24	870.24	240,300
Jan 15, 2020	860.06	869.46	858.90	865.09	865.09	278,000
Jan 14, 2020	861.85	863.62	853.72	859.22	859.22	239,300
Jan 13, 2020	856.13	869.77	851.41	863.00	863.00	304,600
Jan 10, 2020	866.00	866.57	853.09	857.77	857.77	301,900
Jan 09, 2020	866.86	877.00	859.47	862.67	862.67	457,300
Jan 08, 2020	856.15	867.00	856.15	856.73	856.73	262,500
Jan 07, 2020	863.00	863.00	854.39	860.08	860.08	243,300
Jan 06, 2020	862.00	862.80	854.00	858.02	858.02	405,200
Jan 03, 2020	853.24	870.94	853.24	865.13	865.13	422,700
Jan 02, 2020	839.97	859.19	837.53	858.19	858.19	487,300
Dec 31, 2019	837.24	842.27	833.36	837.11	837.11	282,200
Dec 30, 2019	838.17	838.75	829.01	836.07	836.07	211,400
Dec 27, 2019	839.97	840.00	835.00	836.79	836.79	201,900
Dec 26, 2019	829.41	839.28	828.24	838.60	838.60	255,400
Dec 24, 2019	827.10	829.41	823.16	828.89	828.89	91,900
Dec 23, 2019	837.83	838.25	827.93	828.29	828.29	294,400
Dec 20, 2019	838.00	838.82	831.77	834.53	834.53	363,000
Dec 19, 2019	825.00	836.03	825.00	833.92	833.92	316,000
Dec 18, 2019	832.27	839.13	825.86	826.88	826.88	423,200
Dec 17, 2019	822.10	833.12	817.03	832.05	832.05	427,300
Dec 16, 2019	820.60	828.29	815.50	822.79	822.79	267,800
Dec 13, 2019	809.59	818.95	806.39	815.32	815.32	299,100
Dec 12, 2019	824.87	825.95	809.00	811.20	811.20	375,400
Dec 11, 2019	821.83	823.45	816.88	822.74	822.74	207,100
Dec 10, 2019	824.36	827.29	814.23	817.73	817.73	344,100
Dec 09, 2019	823.89	828.45	821.12	827.03	827.03	370,500
Dec 06, 2019	823.62	827.91	820.50	822.48	822.48	388,900
Dec 05, 2019	809.00	822.80	806.62	819.73	819.73	409,200
Dec 04, 2019	820.00	822.00	805.68	809.40	809.40	476,000
Dec 03, 2019	800.00	815.58	799.25	814.91	814.91	403,800
Dec 02, 2019	813.11	814.81	798.02	813.78	813.78	443,700
Nov 29, 2019	821.43	825.60	812.74	813.92	813.92	271,300
Nov 27, 2019	817.13	821.98	810.73	816.75	816.75	347,900
Nov 26, 2019	799.05	816.43	799.00	815.84	815.84	672,400
Nov 25, 2019	774.81	787.72	774.81	786.51	786.51	337,800
Nov 22, 2019	773.12	777.86	770.40	772.61	772.61	215,000
Nov 21, 2019	776.84	781.72	770.26	773.46	773.46	308,000
Nov 20, 2019	767.13	778.65	767.13	775.94	775.94	347,400
Nov 19, 2019	771.05	775.16	763.93	766.78	766.78	347,500
Nov 18, 2019	756.50	774.87	755.29	771.31	771.31	393,300
Nov 15, 2019	749.30	754.85	746.73	754.66	754.66	313,700
Nov 14, 2019	755.00	755.84	743.61	749.20	749.20	423,600
Nov 13, 2019	754.12	757.51	747.21	753.30	753.30	457,000
Nov 12, 2019	757.99	764.79	755.06	757.27	757.27	664,900
Nov 11, 2019	728.69	745.87	728.00	743.37	743.37	581,400
Nov 08, 2019	736.00	744.66	730.50	731.62	731.62	529,300
Nov 07, 2019	745.00	746.58	734.11	737.34	737.34	478,800
Nov 06, 2019	742.33	750.74	740.80	744.31	744.31	380,800
Nov 05, 2019	750.00	751.61	733.52	740.76	740.76	802,600
Nov 04, 2019	768.00	771.16	747.51	751.77	751.77	755,000
Nov 01, 2019	778.26	781.91	767.62	768.63	768.63	392,800
Oct 31, 2019	779.17	782.60	773.42	778.16	778.16	292,900
Oct 30, 2019	763.86	775.73	758.88	775.52	775.52	471,800
Oct 29, 2019	784.85	784.85	761.02	763.82	763.82	492,300
Oct 28, 2019	790.75	792.64	767.23	782.61	782.61	919,900
Oct 25, 2019	796.80	800.12	785.58	787.87	787.87	489,900
Oct 24, 2019	792.00	809.77	788.31	798.34	798.34	771,700
Oct 23, 2019	814.42	814.42	782.40	788.19	788.19	1,779,800
Oct 22, 2019	856.75	856.75	823.15	831.07	831.07	1,154,200
Oct 21, 2019	847.64	852.00	842.11	851.54	851.54	526,800
Oct 18, 2019	828.21	849.60	827.08	841.48	841.48	818,100
Oct 17, 2019	830.00	834.74	824.53	829.07	829.07	337,100
Oct 16, 2019	827.00	827.63	815.61	823.25	823.25	306,300
Oct 15, 2019	830.35	836.91	823.05	826.74	826.74	292,900
Oct 14, 2019	830.00	830.00	821.99	828.13	828.13	293,600
Oct 11, 2019	832.29	845.00	828.62	830.35	830.35	448,200
Oct 10, 2019	829.97	831.70	816.73	827.75	827.75	400,700
Oct 09, 2019	815.01	829.80	810.77	827.29	827.29	439,500
Oct 08, 2019	806.90	813.36	800.15	805.88	805.88	382,400
Oct 07, 2019	822.11	822.44	806.70	814.16	814.16	318,100
Oct 04, 2019	819.00	825.10	817.01	823.93	823.93	283,600
Oct 03, 2019	809.00	821.03	805.14	815.29	815.29	515,400
Oct 02, 2019	826.68	826.68	805.49	809.98	809.98	638,500
Oct 01, 2019	845.08	847.95	828.15	828.84	828.84	501,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...