CMG - Chipotle Mexican Grill, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2017319.97325.28317.83318.24318.241,522,600
Oct 17, 2017320.57329.71320.47329.30329.301,055,700
Oct 16, 2017327.62331.99319.50320.39320.391,758,300
Oct 13, 2017311.82328.62311.75326.45326.452,119,000
Oct 12, 2017310.00314.31308.18314.17314.17774,400
Oct 11, 2017307.73312.59304.53311.49311.49995,100
Oct 10, 2017304.21314.50304.01310.88310.881,152,400
Oct 09, 2017308.27309.26303.71303.92303.92681,500
Oct 06, 2017308.86309.74303.20307.64307.641,051,500
Oct 05, 2017308.28312.04306.35310.35310.35868,900
Oct 04, 2017304.20310.25303.62306.81306.81938,800
Oct 03, 2017301.50303.75300.00302.99302.99833,600
Oct 02, 2017307.91307.91298.20301.81301.811,691,400
Sep 29, 2017315.85316.49307.09307.83307.831,195,800
Sep 28, 2017315.00317.08312.11316.53316.53612,000
Sep 27, 2017320.40322.72311.07313.85313.851,293,000
Sep 26, 2017320.91326.45318.40319.21319.21807,900
Sep 25, 2017313.10323.88313.10320.83320.831,239,600
Sep 22, 2017313.00317.34312.09314.31314.31931,300
Sep 21, 2017312.40314.29310.89313.22313.22850,500
Sep 20, 2017303.16312.66302.23312.39312.391,680,700
Sep 19, 2017302.66304.77295.11303.41303.411,733,500
Sep 18, 2017313.91313.91301.01301.87301.871,497,500
Sep 15, 2017310.00314.67308.61313.09313.091,377,800
Sep 14, 2017311.00311.56308.04310.59310.59696,000
Sep 13, 2017309.00317.47306.21311.60311.601,286,100
Sep 12, 2017305.35309.89304.21308.83308.83836,000
Sep 11, 2017302.00308.20301.75305.14305.141,339,100
Sep 08, 2017308.44309.70299.00300.03300.032,091,100
Sep 07, 2017318.45319.40314.16317.25317.25975,000
Sep 06, 2017309.99318.25309.33317.88317.881,250,600
Sep 05, 2017319.30319.89305.55308.32308.322,069,200
Sep 01, 2017316.94321.58315.62319.95319.951,006,100
Aug 31, 2017316.51317.82313.21316.71316.71899,500
Aug 30, 2017310.37316.04308.37315.13315.131,122,200
Aug 29, 2017310.06315.69309.00310.37310.371,202,100
Aug 28, 2017309.38314.27305.33312.02312.021,760,300
Aug 25, 2017301.97312.92300.85308.79308.791,654,100
Aug 24, 2017301.57307.55298.60301.92301.922,025,300
Aug 23, 2017303.16305.50296.00297.09297.091,758,900
Aug 22, 2017305.00310.00304.10305.51305.511,070,400
Aug 21, 2017311.25312.27304.50308.59308.591,310,200
Aug 18, 2017317.34317.95311.01311.24311.241,216,300
Aug 17, 2017319.98325.94317.41317.92317.921,099,700
Aug 16, 2017322.90327.27319.01320.13320.131,020,200
Aug 15, 2017322.39334.91317.41322.78322.782,235,000
Aug 14, 2017329.21329.45322.38322.40322.40811,100
Aug 11, 2017321.94328.76320.01326.41326.41968,200
Aug 10, 2017331.55332.94322.30322.65322.651,236,500
Aug 09, 2017331.25336.36328.88334.61334.61666,800
Aug 08, 2017338.00338.95332.34333.64333.641,078,100
Aug 07, 2017345.32345.73336.91339.45339.45961,200
Aug 04, 2017344.43345.38339.21344.56344.56829,800
Aug 03, 2017351.84355.48345.15345.36345.36922,600
Aug 02, 2017348.00352.42346.13351.06351.06995,900
Aug 01, 2017344.08347.74340.63347.24347.24897,500
Jul 31, 2017351.00353.14342.11343.77343.771,234,200
Jul 28, 2017349.75357.99349.24350.50350.501,741,100
Jul 27, 2017339.62351.46337.50349.84349.841,701,100
Jul 26, 2017354.35355.55340.05340.60340.603,621,400
Jul 25, 2017340.00350.89339.00348.62348.623,527,100
Jul 24, 2017344.75346.37336.52339.98339.982,557,100
Jul 21, 2017355.55358.58344.21345.34345.343,198,300
Jul 20, 2017372.83373.96355.71356.05356.054,454,800
Jul 19, 2017369.80380.00362.62372.83372.833,233,500
Jul 18, 2017395.25395.25362.40374.98374.987,624,900
Jul 17, 2017395.70397.75391.01392.00392.00829,500
Jul 14, 2017398.80401.90395.14395.83395.831,105,100
Jul 13, 2017398.01401.20393.00400.04400.04926,100
Jul 12, 2017396.00399.15390.55396.95396.951,092,800
Jul 11, 2017407.00407.07394.75396.08396.081,427,600
Jul 10, 2017413.00413.95407.00407.55407.55811,600
Jul 07, 2017413.67417.41413.24413.89413.89618,600
Jul 06, 2017411.76413.26406.33412.76412.761,126,000
Jul 05, 2017418.20419.73411.34413.25413.25969,500
Jul 03, 2017415.81418.71414.41417.33417.33422,800
Jun 30, 2017420.76423.75415.83416.10416.10740,100
Jun 29, 2017416.45422.70415.56419.18419.18778,200
Jun 28, 2017414.39419.94414.39416.87416.87671,000
Jun 27, 2017414.25420.80413.80413.98413.981,135,800
Jun 26, 2017416.02418.00410.98413.99413.99999,400
Jun 23, 2017422.15422.93415.00415.28415.281,104,500
Jun 22, 2017417.00425.16417.00420.92420.921,154,100
Jun 21, 2017425.15427.98414.30417.60417.601,537,500
Jun 20, 2017444.60444.60424.76425.60425.603,317,100
Jun 19, 2017452.97459.32448.68458.91458.911,147,400
Jun 16, 2017455.67457.55450.10451.09451.09903,600
Jun 15, 2017456.55459.66452.40455.67455.67600,500
Jun 14, 2017463.79468.00459.20459.69459.69417,200
Jun 13, 2017461.78468.04461.38464.22464.22543,600
Jun 12, 2017459.79464.34452.20461.55461.55776,200
Jun 09, 2017461.37466.05459.53460.85460.85736,300
Jun 08, 2017462.23464.49457.02459.69459.69736,300
Jun 07, 2017470.04471.43459.57462.23462.231,123,500
Jun 06, 2017471.00474.45469.00470.48470.48745,400
Jun 05, 2017478.25478.78471.05472.60472.60703,800
Jun 02, 2017484.88487.52477.01478.07478.07607,900
Jun 01, 2017479.81484.69477.36483.60483.60585,700
May 31, 2017476.92478.00471.53477.35477.35651,700
May 30, 2017475.28477.85472.42475.70475.70607,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...