U.S. markets closed

Chipotle Mexican Grill, Inc. (CMG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1,297.77+21.09 (+1.65%)
At close: 1:02PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20201,277.001,299.501,271.451,297.771,297.77154,600
Nov 25, 20201,269.201,280.801,265.261,276.681,276.68189,500
Nov 24, 20201,285.731,290.251,261.231,262.821,262.82349,300
Nov 23, 20201,295.941,295.941,271.921,281.001,281.00261,700
Nov 20, 20201,307.321,308.511,288.051,292.571,292.57202,500
Nov 19, 20201,288.811,315.001,285.001,310.461,310.46241,800
Nov 18, 20201,265.621,301.271,262.881,296.001,296.00302,800
Nov 17, 20201,268.431,272.421,257.101,268.481,268.48160,300
Nov 16, 20201,257.861,269.451,241.381,260.671,260.67242,900
Nov 13, 20201,268.851,278.001,246.501,251.431,251.43246,000
Nov 12, 20201,300.001,312.891,256.521,259.271,259.27322,700
Nov 11, 20201,260.741,319.991,258.001,303.931,303.93350,700
Nov 10, 20201,271.951,280.401,220.201,243.051,243.05552,600
Nov 09, 20201,325.161,346.001,274.031,278.131,278.13502,800
Nov 06, 20201,305.001,331.491,299.461,326.171,326.17269,000
Nov 05, 20201,309.721,312.361,283.851,310.321,310.32298,900
Nov 04, 20201,238.001,299.001,234.901,277.371,277.37561,400
Nov 03, 20201,198.421,216.641,188.241,209.551,209.55322,300
Nov 02, 20201,210.001,210.001,172.291,188.541,188.54368,700
Oct 30, 20201,237.701,245.171,191.311,201.481,201.48491,300
Oct 29, 20201,253.021,264.391,239.071,242.801,242.80284,300
Oct 28, 20201,292.051,295.661,251.151,253.541,253.54479,400
Oct 27, 20201,310.731,314.141,296.441,310.151,310.15298,100
Oct 26, 20201,323.131,326.341,285.001,311.981,311.98544,100
Oct 23, 20201,299.861,348.501,296.001,339.081,339.08762,700
Oct 22, 20201,292.211,313.981,253.891,300.291,300.291,296,500
Oct 21, 20201,344.081,366.661,338.001,366.661,366.66792,300
Oct 20, 20201,345.001,364.361,337.931,348.471,348.47330,600
Oct 19, 20201,345.001,357.301,328.001,335.591,335.59320,200
Oct 16, 20201,348.881,356.751,335.531,339.681,339.68297,500
Oct 15, 20201,306.151,344.901,305.001,343.251,343.25261,800
Oct 14, 20201,330.171,341.991,314.801,321.371,321.37284,600
Oct 13, 20201,282.291,330.001,272.071,325.221,325.22400,400
Oct 12, 20201,291.191,292.121,275.481,278.931,278.93204,800
Oct 09, 20201,287.481,292.001,276.901,281.991,281.99243,800
Oct 08, 20201,287.921,288.001,260.001,281.751,281.75241,500
Oct 07, 20201,272.601,295.351,266.061,278.681,278.68241,700
Oct 06, 20201,252.481,291.981,248.031,256.411,256.41469,500
Oct 05, 20201,258.071,264.001,242.001,253.011,253.01200,200
Oct 02, 20201,214.301,265.711,214.001,254.801,254.80281,600
Oct 01, 20201,255.571,265.001,231.001,238.021,238.02349,000
Sep 30, 20201,261.801,272.001,234.371,243.711,243.71286,900
Sep 29, 20201,263.261,266.701,245.131,261.611,261.61178,800
Sep 28, 20201,263.161,274.941,243.501,263.351,263.35196,100
Sep 25, 20201,223.861,253.481,217.391,244.501,244.50234,400
Sep 24, 20201,239.491,245.931,215.521,229.281,229.28240,500
Sep 23, 20201,250.331,290.931,240.441,248.391,248.39531,800
Sep 22, 20201,223.831,242.641,215.371,234.581,234.58302,400
Sep 21, 20201,194.241,207.811,180.001,206.521,206.52308,600
Sep 18, 20201,231.001,247.361,200.941,215.481,215.48783,300
Sep 17, 20201,240.741,251.391,209.031,225.371,225.37452,200
Sep 16, 20201,286.461,286.841,264.131,265.871,265.87304,700
Sep 15, 20201,283.601,291.391,269.101,277.361,277.36329,800
Sep 14, 20201,311.621,318.001,254.531,267.191,267.19437,800
Sep 11, 20201,325.271,326.001,272.111,297.471,297.47310,900
Sep 10, 20201,327.391,359.721,305.001,308.491,308.49329,800
Sep 09, 20201,322.001,337.841,306.111,321.031,321.03305,200
Sep 08, 20201,288.281,335.071,275.011,299.751,299.75318,600
Sep 04, 20201,332.891,342.471,258.531,313.731,313.73405,400
Sep 03, 20201,355.481,374.221,310.241,328.731,328.73464,500
Sep 02, 20201,375.001,384.461,355.601,379.031,379.03332,000
Sep 01, 20201,325.001,373.501,319.981,372.221,372.22334,600
Aug 31, 20201,306.081,325.001,304.911,310.281,310.28290,600
Aug 28, 20201,284.991,302.861,282.911,301.511,301.51251,100
Aug 27, 20201,277.801,290.511,270.051,279.631,279.63210,400
Aug 26, 20201,274.731,284.231,263.401,277.281,277.28196,300
Aug 25, 20201,247.521,273.581,246.341,269.651,269.65253,100
Aug 24, 20201,268.001,271.361,241.021,241.751,241.75238,500
Aug 21, 20201,240.001,259.381,238.961,253.241,253.24234,400
Aug 20, 20201,212.631,244.631,212.631,239.891,239.89225,500
Aug 19, 20201,237.691,245.001,216.861,219.371,219.37191,600
Aug 18, 20201,221.281,239.381,209.801,236.931,236.93255,300
Aug 17, 20201,200.001,219.961,190.821,216.221,216.22193,200
Aug 14, 20201,189.411,203.321,180.911,186.531,186.53161,400
Aug 13, 20201,171.001,197.691,167.301,194.931,194.93262,700
Aug 12, 20201,158.001,168.751,152.841,160.921,160.92156,600
Aug 11, 20201,164.761,172.001,141.221,147.161,147.16223,500
Aug 10, 20201,180.611,188.531,132.971,161.001,161.00304,700
Aug 07, 20201,181.971,193.251,159.071,180.621,180.62232,000
Aug 06, 20201,165.251,189.791,165.251,186.801,186.80248,100
Aug 05, 20201,170.001,174.801,157.051,170.241,170.24209,800
Aug 04, 20201,149.021,165.991,146.111,164.571,164.57222,100
Aug 03, 20201,153.281,156.551,136.421,146.711,146.71236,800
Jul 31, 20201,153.361,155.171,127.941,155.161,155.16302,800
Jul 30, 20201,139.361,160.621,138.261,148.401,148.40244,300
Jul 29, 20201,120.081,154.921,118.151,153.071,153.07297,500
Jul 28, 20201,140.661,142.531,110.301,112.231,112.23315,900
Jul 27, 20201,139.341,151.901,127.521,142.931,142.93342,900
Jul 24, 20201,112.731,131.481,094.931,130.261,130.26421,400
Jul 23, 20201,169.001,186.001,116.931,121.031,121.03960,900
Jul 22, 20201,161.021,187.001,161.021,185.271,185.27749,400
Jul 21, 20201,176.641,176.641,151.051,163.101,163.10281,900
Jul 20, 20201,150.001,169.531,147.621,163.721,163.72420,300
Jul 17, 20201,136.661,139.031,122.581,136.221,136.22275,200
Jul 16, 20201,124.131,132.941,112.501,129.511,129.51241,700
Jul 15, 20201,126.201,135.661,104.731,133.651,133.65332,100
Jul 14, 20201,089.011,104.841,067.591,103.021,103.02267,300
Jul 13, 20201,131.931,140.491,087.101,088.921,088.92364,200
Jul 10, 20201,110.581,118.731,101.001,118.041,118.04218,900
Jul 09, 20201,130.001,133.191,105.461,115.581,115.58287,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...