CMG - Chipotle Mexican Grill, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 21, 2020 | 874.65 | 886.55 | 879.00 | 883.57 | 883.57 | 21,534 |
| 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 |
| Sep 30, 2019 | 822.00 | 843.90 | 822.00 | 840.47 | 840.47 | 465,700 |
| Sep 27, 2019 | 819.84 | 825.00 | 808.62 | 818.83 | 818.83 | 444,300 |
| Sep 26, 2019 | 820.56 | 822.75 | 808.36 | 817.57 | 817.57 | 328,200 |
| Sep 25, 2019 | 824.00 | 829.24 | 802.40 | 819.22 | 819.22 | 441,700 |
| Sep 24, 2019 | 846.25 | 851.80 | 821.48 | 824.49 | 824.49 | 527,400 |
| Sep 23, 2019 | 834.65 | 849.79 | 831.97 | 843.29 | 843.29 | 592,100 |
| Sep 20, 2019 | 835.53 | 840.82 | 831.03 | 834.66 | 834.66 | 562,300 |
| Sep 19, 2019 | 834.95 | 838.40 | 825.88 | 832.09 | 832.09 | 279,000 |
| Sep 18, 2019 | 825.00 | 840.23 | 822.11 | 834.97 | 834.97 | 599,100 |
| Sep 17, 2019 | 802.89 | 831.75 | 802.89 | 825.75 | 825.75 | 626,900 |
| Sep 16, 2019 | 783.00 | 802.76 | 783.00 | 799.87 | 799.87 | 683,500 |
| Sep 13, 2019 | 805.70 | 805.70 | 780.84 | 787.86 | 787.86 | 466,100 |
| Sep 12, 2019 | 802.80 | 810.29 | 801.51 | 805.45 | 805.45 | 371,000 |
| Sep 11, 2019 | 793.00 | 802.64 | 785.37 | 799.21 | 799.21 | 619,300 |
| Sep 10, 2019 | 839.31 | 839.31 | 779.78 | 787.98 | 787.98 | 1,176,900 |
| Sep 09, 2019 | 847.37 | 857.90 | 839.08 | 839.65 | 839.65 | 583,100 |
| Sep 06, 2019 | 837.89 | 842.14 | 833.36 | 836.32 | 836.32 | 275,000 |
| Sep 05, 2019 | 842.00 | 843.83 | 831.83 | 838.11 | 838.11 | 328,900 |
| Sep 04, 2019 | 832.00 | 840.32 | 828.00 | 838.28 | 838.28 | 326,700 |
| Sep 03, 2019 | 833.00 | 836.10 | 823.43 | 827.87 | 827.87 | 389,600 |
| Aug 30, 2019 | 847.36 | 848.84 | 833.78 | 838.42 | 838.42 | 288,600 |
| Aug 29, 2019 | 845.00 | 847.95 | 836.80 | 843.64 | 843.64 | 248,100 |
| Aug 28, 2019 | 839.89 | 841.00 | 833.00 | 839.34 | 839.34 | 233,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...