Mail

CMG - Chipotle Mexican Grill, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Aug 27, 2019	833.68	847.49	833.18	842.11	842.11	490,700
Aug 26, 2019	812.77	827.43	812.77	826.80	826.80	391,000
Aug 23, 2019	815.12	824.18	802.21	805.44	805.44	416,800
Aug 22, 2019	830.00	831.59	817.70	819.15	819.15	275,300
Aug 21, 2019	822.35	828.80	820.27	827.51	827.51	251,900
Aug 20, 2019	823.00	823.63	816.89	820.14	820.14	201,600
Aug 19, 2019	824.44	825.00	797.00	820.31	820.31	312,600
Aug 16, 2019	813.10	818.65	805.35	817.20	817.20	331,100
Aug 15, 2019	800.00	811.28	797.00	809.89	809.89	466,500
Aug 14, 2019	807.81	811.89	794.33	796.57	796.57	438,700
Aug 13, 2019	807.80	821.28	806.81	816.96	816.96	356,600
Aug 12, 2019	817.71	822.27	806.32	812.82	812.82	351,200
Aug 09, 2019	812.82	822.88	806.00	817.90	817.90	472,800
Aug 08, 2019	799.97	814.05	799.71	814.05	814.05	578,600
Aug 07, 2019	783.75	796.40	780.11	795.05	795.05	328,400
Aug 06, 2019	785.92	793.95	775.00	790.61	790.61	482,900
Aug 05, 2019	784.24	786.10	770.53	780.21	780.21	558,300
Aug 02, 2019	790.55	801.12	777.50	792.21	792.21	402,400
Aug 01, 2019	794.73	802.63	784.84	790.43	790.43	511,100
Jul 31, 2019	804.85	805.00	786.65	795.53	795.53	534,900
Jul 30, 2019	803.20	807.94	801.51	805.25	805.25	446,400
Jul 29, 2019	791.06	811.95	785.01	809.03	809.03	971,800
Jul 26, 2019	782.85	785.50	775.63	779.86	779.86	521,700
Jul 25, 2019	778.77	781.86	770.00	777.53	777.53	587,200
Jul 24, 2019	760.50	789.50	753.77	777.96	777.96	1,572,700
Jul 23, 2019	746.00	747.18	728.06	739.60	739.60	931,300
Jul 22, 2019	746.51	752.09	738.03	742.51	742.51	451,900
Jul 19, 2019	764.10	765.36	743.53	746.52	746.52	540,100
Jul 18, 2019	753.24	765.99	750.84	764.04	764.04	484,200
Jul 17, 2019	760.37	762.05	751.69	752.56	752.56	292,200
Jul 16, 2019	758.70	765.05	757.76	761.85	761.85	405,900
Jul 15, 2019	754.00	760.59	747.01	759.87	759.87	464,100
Jul 12, 2019	744.10	753.48	741.50	750.85	750.85	576,700
Jul 11, 2019	744.50	746.44	736.31	740.06	740.06	240,000
Jul 10, 2019	745.51	751.98	737.46	743.01	743.01	297,300
Jul 09, 2019	748.81	754.54	742.16	745.49	745.49	315,600
Jul 08, 2019	737.63	752.79	735.76	748.80	748.80	534,000
Jul 05, 2019	729.95	739.81	728.33	739.54	739.54	328,700
Jul 03, 2019	722.03	734.25	721.37	730.98	730.98	227,800
Jul 02, 2019	726.15	729.67	717.24	723.08	723.08	303,500
Jul 01, 2019	738.43	740.53	723.55	725.39	725.39	391,500
Jun 28, 2019	723.17	732.88	720.57	732.88	732.88	487,300
Jun 27, 2019	730.30	730.30	720.70	724.12	724.12	409,000
Jun 26, 2019	735.10	737.83	723.53	727.49	727.49	288,200
Jun 25, 2019	733.94	739.96	727.74	733.22	733.22	461,000
Jun 24, 2019	726.77	731.00	720.32	724.13	724.13	378,300
Jun 21, 2019	739.66	739.66	726.85	726.85	726.85	362,900
Jun 20, 2019	742.00	742.64	732.73	738.80	738.80	366,600
Jun 19, 2019	732.19	737.16	723.06	736.35	736.35	314,300
Jun 18, 2019	733.75	740.00	724.30	732.54	732.54	384,800
Jun 17, 2019	743.00	749.23	730.01	731.65	731.65	358,300
Jun 14, 2019	733.88	742.27	730.61	740.59	740.59	380,900
Jun 13, 2019	741.84	749.25	728.66	732.29	732.29	417,700
Jun 12, 2019	733.77	743.43	732.22	737.74	737.74	450,900
Jun 11, 2019	720.51	730.41	718.01	729.24	729.24	476,700
Jun 10, 2019	716.70	730.00	714.85	720.52	720.52	540,800
Jun 07, 2019	698.00	714.42	697.85	709.87	709.87	595,900
Jun 06, 2019	683.15	694.00	677.43	692.18	692.18	592,000
Jun 05, 2019	663.50	679.48	663.32	679.48	679.48	678,500
Jun 04, 2019	649.07	665.39	647.95	662.18	662.18	842,600
Jun 03, 2019	657.63	667.91	636.73	641.66	641.66	624,600
May 31, 2019	662.95	669.00	657.71	659.97	659.97	634,500
May 30, 2019	667.98	678.84	665.01	678.00	678.00	338,800
May 29, 2019	676.40	676.40	660.03	667.97	667.97	570,800
May 28, 2019	662.90	681.64	662.38	680.07	680.07	644,800
May 24, 2019	670.00	671.97	658.73	662.56	662.56	605,500
May 23, 2019	682.00	687.00	656.14	667.12	667.12	1,491,000
May 22, 2019	715.00	718.26	704.62	706.04	706.04	677,400
May 21, 2019	721.56	723.00	714.99	715.00	715.00	441,500
May 20, 2019	717.00	727.00	715.02	718.00	718.00	473,700
May 17, 2019	705.00	718.96	705.00	715.91	715.91	538,400
May 16, 2019	708.07	719.14	705.12	708.93	708.93	422,400
May 15, 2019	700.01	710.67	698.52	705.89	705.89	307,800
May 14, 2019	690.51	708.85	687.00	703.18	703.18	504,900
May 13, 2019	697.60	698.62	680.69	687.27	687.27	469,800
May 10, 2019	702.80	708.65	693.49	705.44	705.44	520,800
May 09, 2019	706.00	708.26	697.41	705.13	705.13	322,200
May 08, 2019	706.38	713.86	701.55	709.57	709.57	475,300
May 07, 2019	716.63	721.42	702.10	706.52	706.52	463,100
May 06, 2019	703.23	720.00	702.90	716.67	716.67	518,000
May 03, 2019	707.57	710.93	703.42	709.52	709.52	436,300
May 02, 2019	687.40	708.86	686.15	707.87	707.87	623,400
May 01, 2019	688.86	697.33	685.40	688.56	688.56	410,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...