CMG - Chipotle Mexican Grill, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019835.53840.82831.03834.66834.66562,300
Sep 19, 2019834.95838.40825.88832.09832.09279,000
Sep 18, 2019825.00840.23822.11834.97834.97599,100
Sep 17, 2019802.89831.75802.89825.75825.75626,900
Sep 16, 2019783.00802.76783.00799.87799.87683,500
Sep 13, 2019805.70805.70780.84787.86787.86466,100
Sep 12, 2019802.80810.29801.51805.45805.45371,000
Sep 11, 2019793.00802.64785.37799.21799.21619,300
Sep 10, 2019839.31839.31779.78787.98787.981,176,900
Sep 09, 2019847.37857.90839.08839.65839.65583,100
Sep 06, 2019837.89842.14833.36836.32836.32275,000
Sep 05, 2019842.00843.83831.83838.11838.11328,900
Sep 04, 2019832.00840.32828.00838.28838.28326,700
Sep 03, 2019833.00836.10823.43827.87827.87389,600
Aug 30, 2019847.36848.84833.78838.42838.42288,600
Aug 29, 2019845.00847.95836.80843.64843.64248,100
Aug 28, 2019839.89841.00833.00839.34839.34233,200
Aug 27, 2019833.68847.49833.18842.11842.11490,700
Aug 26, 2019812.77827.43812.77826.80826.80391,000
Aug 23, 2019815.12824.18802.21805.44805.44416,800
Aug 22, 2019830.00831.59817.70819.15819.15275,300
Aug 21, 2019822.35828.80820.27827.51827.51251,900
Aug 20, 2019823.00823.63816.89820.14820.14201,600
Aug 19, 2019824.44825.00797.00820.31820.31312,600
Aug 16, 2019813.10818.65805.35817.20817.20331,100
Aug 15, 2019800.00811.28797.00809.89809.89466,500
Aug 14, 2019807.81811.89794.33796.57796.57438,700
Aug 13, 2019807.80821.28806.81816.96816.96356,600
Aug 12, 2019817.71822.27806.32812.82812.82351,200
Aug 09, 2019812.82822.88806.00817.90817.90472,800
Aug 08, 2019799.97814.05799.71814.05814.05578,600
Aug 07, 2019783.75796.40780.11795.05795.05328,400
Aug 06, 2019785.92793.95775.00790.61790.61482,900
Aug 05, 2019784.24786.10770.53780.21780.21558,300
Aug 02, 2019790.55801.12777.50792.21792.21402,400
Aug 01, 2019794.73802.63784.84790.43790.43511,100
Jul 31, 2019804.85805.00786.65795.53795.53534,900
Jul 30, 2019803.20807.94801.51805.25805.25446,400
Jul 29, 2019791.06811.95785.01809.03809.03971,800
Jul 26, 2019782.85785.50775.63779.86779.86521,700
Jul 25, 2019778.77781.86770.00777.53777.53587,200
Jul 24, 2019760.50789.50753.77777.96777.961,572,700
Jul 23, 2019746.00747.18728.06739.60739.60931,300
Jul 22, 2019746.51752.09738.03742.51742.51451,900
Jul 19, 2019764.10765.36743.53746.52746.52540,100
Jul 18, 2019753.24765.99750.84764.04764.04484,200
Jul 17, 2019760.37762.05751.69752.56752.56292,200
Jul 16, 2019758.70765.05757.76761.85761.85405,900
Jul 15, 2019754.00760.59747.01759.87759.87464,100
Jul 12, 2019744.10753.48741.50750.85750.85576,700
Jul 11, 2019744.50746.44736.31740.06740.06240,000
Jul 10, 2019745.51751.98737.46743.01743.01297,300
Jul 09, 2019748.81754.54742.16745.49745.49315,600
Jul 08, 2019737.63752.79735.76748.80748.80534,000
Jul 05, 2019729.95739.81728.33739.54739.54328,700
Jul 03, 2019722.03734.25721.37730.98730.98227,800
Jul 02, 2019726.15729.67717.24723.08723.08303,500
Jul 01, 2019738.43740.53723.55725.39725.39391,500
Jun 28, 2019723.17732.88720.57732.88732.88487,300
Jun 27, 2019730.30730.30720.70724.12724.12409,000
Jun 26, 2019735.10737.83723.53727.49727.49288,200
Jun 25, 2019733.94739.96727.74733.22733.22461,000
Jun 24, 2019726.77731.00720.32724.13724.13378,300
Jun 21, 2019739.66739.66726.85726.85726.85362,900
Jun 20, 2019742.00742.64732.73738.80738.80366,600
Jun 19, 2019732.19737.16723.06736.35736.35314,300
Jun 18, 2019733.75740.00724.30732.54732.54384,800
Jun 17, 2019743.00749.23730.01731.65731.65358,300
Jun 14, 2019733.88742.27730.61740.59740.59380,900
Jun 13, 2019741.84749.25728.66732.29732.29417,700
Jun 12, 2019733.77743.43732.22737.74737.74450,900
Jun 11, 2019720.51730.41718.01729.24729.24476,700
Jun 10, 2019716.70730.00714.85720.52720.52540,800
Jun 07, 2019698.00714.42697.85709.87709.87595,900
Jun 06, 2019683.15694.00677.43692.18692.18592,000
Jun 05, 2019663.50679.48663.32679.48679.48678,500
Jun 04, 2019649.07665.39647.95662.18662.18842,600
Jun 03, 2019657.63667.91636.73641.66641.66624,600
May 31, 2019662.95669.00657.71659.97659.97634,500
May 30, 2019667.98678.84665.01678.00678.00338,800
May 29, 2019676.40676.40660.03667.97667.97570,800
May 28, 2019662.90681.64662.38680.07680.07644,800
May 24, 2019670.00671.97658.73662.56662.56605,500
May 23, 2019682.00687.00656.14667.12667.121,491,000
May 22, 2019715.00718.26704.62706.04706.04677,400
May 21, 2019721.56723.00714.99715.00715.00441,500
May 20, 2019717.00727.00715.02718.00718.00473,700
May 17, 2019705.00718.96705.00715.91715.91538,400
May 16, 2019708.07719.14705.12708.93708.93422,400
May 15, 2019700.01710.67698.52705.89705.89307,800
May 14, 2019690.51708.85687.00703.18703.18504,900
May 13, 2019697.60698.62680.69687.27687.27469,800
May 10, 2019702.80708.65693.49705.44705.44520,800
May 09, 2019706.00708.26697.41705.13705.13322,200
May 08, 2019706.38713.86701.55709.57709.57475,300
May 07, 2019716.63721.42702.10706.52706.52463,100
May 06, 2019703.23720.00702.90716.67716.67518,000
May 03, 2019707.57710.93703.42709.52709.52436,300
May 02, 2019687.40708.86686.15707.87707.87623,400
May 01, 2019688.86697.33685.40688.56688.56410,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...