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
1,294.11+21.62 (+1.70%)
At close: 04:03PM EDT
1,296.77 +2.66 (+0.21%)
After hours: 07:43PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 07, 20221,485.861,505.001,445.421,452.941,452.94332,400
Feb 04, 20221,441.511,499.121,438.091,483.441,483.44346,900
Feb 03, 20221,455.881,469.401,440.651,447.441,447.44382,600
Feb 02, 20221,520.001,521.081,482.061,484.571,484.57347,400
Feb 01, 20221,500.001,513.171,473.321,512.451,512.45264,700
Jan 31, 20221,422.751,489.011,422.751,485.581,485.58461,700
Jan 28, 20221,344.071,411.871,333.551,410.021,410.02298,900
Jan 27, 20221,376.851,397.001,343.351,345.141,345.14271,000
Jan 26, 20221,407.191,426.411,346.631,358.461,358.46317,300
Jan 25, 20221,389.881,399.991,359.001,368.401,368.40449,500
Jan 24, 20221,335.001,420.381,296.791,416.571,416.57781,300
Jan 21, 20221,410.001,411.251,369.921,378.401,378.40550,700
Jan 20, 20221,485.961,505.001,417.271,420.441,420.44340,500
Jan 19, 20221,483.941,502.261,465.001,467.681,467.68331,900
Jan 18, 20221,487.001,507.001,469.001,477.751,477.75423,200
Jan 14, 20221,514.511,530.001,460.001,498.131,498.13342,800
Jan 13, 20221,554.061,576.921,504.771,507.431,507.43312,600
Jan 12, 20221,590.001,596.251,550.291,554.071,554.07237,400
Jan 11, 20221,536.011,592.811,530.001,581.611,581.61292,700
Jan 10, 20221,573.951,580.221,502.321,543.461,543.46453,700
Jan 07, 20221,620.601,650.001,596.041,597.811,597.81297,800
Jan 06, 20221,595.011,647.841,589.951,620.971,620.97263,200
Jan 05, 20221,647.321,647.321,591.281,594.551,594.55312,700
Jan 04, 20221,686.311,690.731,614.811,647.321,647.32382,300
Jan 03, 20221,740.001,749.071,682.421,690.671,690.67272,000
Dec 31, 20211,746.091,761.891,744.131,748.251,748.25104,300
Dec 30, 20211,740.081,763.621,740.081,747.221,747.22118,500
Dec 29, 20211,739.451,761.801,739.451,748.601,748.60102,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement