NYSE - Nasdaq Real Time Price USD

Chipotle Mexican Grill, Inc. (CMG)

2,993.19 +66.43 (+2.27%)
As of 9:32 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Aug 1, 2021 1,876.91 1,940.99 1,840.00 1,903.33 1,903.33 3,766,600
Jul 1, 2021 1,543.90 1,866.83 1,525.00 1,863.44 1,863.44 7,058,500
Jun 1, 2021 1,372.00 1,556.00 1,320.83 1,550.34 1,550.34 6,872,200
May 1, 2021 1,500.00 1,500.00 1,295.10 1,371.98 1,371.98 5,155,000
Apr 1, 2021 1,438.15 1,579.52 1,432.40 1,492.03 1,492.03 6,169,100
Mar 1, 2021 1,444.83 1,511.00 1,256.27 1,420.82 1,420.82 6,807,600
Feb 1, 2021 1,495.10 1,564.91 1,350.00 1,442.00 1,442.00 5,762,800
Jan 1, 2021 1,386.68 1,510.19 1,312.34 1,480.00 1,480.00 5,023,500
Dec 1, 2020 1,290.00 1,435.52 1,275.21 1,386.71 1,386.71 5,895,200
Nov 1, 2020 1,210.00 1,346.00 1,172.29 1,289.43 1,289.43 6,168,500
Oct 1, 2020 1,255.57 1,366.66 1,191.31 1,201.48 1,201.48 9,075,900
Sep 1, 2020 1,325.00 1,384.46 1,180.00 1,243.71 1,243.71 7,388,300
Aug 1, 2020 1,153.28 1,325.00 1,132.97 1,310.28 1,310.28 4,795,300
Jul 1, 2020 1,053.85 1,187.00 1,048.04 1,155.16 1,155.16 8,286,000
Jun 1, 2020 1,012.81 1,074.00 964.50 1,052.36 1,052.36 8,672,500
May 1, 2020 858.77 1,087.00 856.50 1,003.91 1,003.91 11,412,900
Apr 1, 2020 630.02 909.88 599.78 878.55 878.55 17,019,200
Mar 1, 2020 779.52 781.78 415.00 654.40 654.40 24,025,000
Feb 1, 2020 868.00 940.28 702.95 773.58 773.58 11,949,600
Jan 1, 2020 839.97 888.58 837.53 866.76 866.76 6,556,300
Dec 1, 2019 813.11 842.27 798.02 837.11 837.11 6,852,300
Nov 1, 2019 778.26 825.60 728.00 813.92 813.92 9,020,500
Oct 1, 2019 845.08 856.75 758.88 778.16 778.16 12,875,200
Sep 1, 2019 833.00 857.90 779.78 840.47 840.47 10,086,800
Aug 1, 2019 794.73 848.84 770.53 838.42 838.42 8,388,400
Jul 1, 2019 738.43 811.95 717.24 795.53 795.53 11,406,600
Jun 1, 2019 657.63 749.25 636.73 732.88 732.88 9,411,300
May 1, 2019 688.86 727.00 656.14 659.97 659.97 11,891,000
Apr 1, 2019 712.15 721.21 658.50 688.04 688.04 14,468,700
Mar 1, 2019 610.10 711.49 604.64 710.31 710.31 12,356,700
Feb 1, 2019 529.48 612.60 519.09 607.53 607.53 15,773,300
Jan 1, 2019 427.83 543.90 423.98 529.61 529.61 15,678,600
Dec 1, 2018 477.52 483.08 383.20 431.79 431.79 12,446,200
Nov 1, 2018 462.00 500.98 454.37 473.21 473.21 13,163,200
Oct 1, 2018 446.97 470.78 411.55 460.33 460.33 19,261,900
Sep 1, 2018 476.19 497.87 453.67 454.52 454.52 11,529,500
Aug 1, 2018 435.00 530.68 429.01 475.18 475.18 19,932,200
Jul 1, 2018 427.98 483.29 424.36 433.66 433.66 16,840,500
Jun 1, 2018 431.59 474.46 415.06 431.37 431.37 16,238,400
May 1, 2018 423.29 447.71 415.24 430.18 430.18 15,152,800
Apr 1, 2018 322.24 433.00 307.70 423.33 423.33 26,203,600
Mar 1, 2018 318.26 344.34 309.03 323.11 323.11 15,731,000
Feb 1, 2018 314.06 330.14 247.52 318.41 318.41 39,045,600
Jan 1, 2018 290.90 345.88 289.00 324.76 324.76 21,383,900
Dec 1, 2017 302.40 333.33 286.40 289.03 289.03 22,278,800
Nov 1, 2017 271.90 308.18 263.00 304.39 304.39 23,742,300
Oct 1, 2017 307.91 331.99 264.90 271.90 271.90 39,199,200
Sep 1, 2017 316.94 326.45 295.11 307.83 307.83 24,768,800
Aug 1, 2017 344.08 355.48 296.00 316.71 316.71 27,748,300
Jul 1, 2017 415.81 419.73 336.52 343.77 343.77 42,223,100
Jun 1, 2017 479.81 487.52 410.98 416.10 416.10 21,068,600
May 1, 2017 473.01 499.00 465.99 477.35 477.35 15,921,600
Apr 1, 2017 449.20 497.48 445.25 474.47 474.47 20,218,500
Mar 1, 2017 422.51 453.08 394.19 445.52 445.52 17,905,300
Feb 1, 2017 420.31 434.69 395.08 418.74 418.74 18,942,800
Jan 1, 2017 379.11 425.61 372.87 421.44 421.44 18,168,000
Dec 1, 2016 396.99 410.83 362.45 377.32 377.32 25,263,000
Nov 1, 2016 360.28 419.30 352.96 396.33 396.33 25,401,000
Oct 1, 2016 423.03 440.00 360.15 360.76 360.76 28,937,700
Sep 1, 2016 415.81 441.20 395.11 423.50 423.50 23,322,700
Aug 1, 2016 423.60 426.62 387.01 413.73 413.73 21,764,200
Jul 1, 2016 400.00 444.13 386.10 423.99 423.99 24,733,500
Jun 1, 2016 442.11 447.08 384.77 402.76 402.76 25,323,800
May 1, 2016 422.00 467.00 420.33 441.96 441.96 19,355,400
Apr 1, 2016 459.33 473.17 415.00 420.97 420.97 23,495,000
Mar 1, 2016 514.25 542.50 452.78 470.97 470.97 31,592,700
Feb 1, 2016 476.12 530.85 435.87 509.16 509.16 31,346,600
Jan 1, 2016 468.70 478.37 399.14 452.97 452.97 38,322,800
Dec 1, 2015 583.28 589.15 477.97 479.85 479.85 40,732,900
Nov 1, 2015 610.00 632.98 532.03 579.55 579.55 26,179,500
Oct 1, 2015 717.60 757.00 640.05 640.23 640.23 14,634,700
Sep 1, 2015 697.95 741.89 696.10 720.25 720.25 7,622,100
Aug 1, 2015 743.47 758.61 685.00 710.01 710.01 9,656,100
Jul 1, 2015 606.31 746.40 597.33 742.23 742.23 16,971,300
Jun 1, 2015 615.01 623.18 598.04 604.99 604.99 8,966,800
May 1, 2015 628.96 641.96 612.26 615.52 615.52 9,566,900
Apr 1, 2015 650.00 699.03 619.72 621.34 621.34 16,343,900
Mar 1, 2015 664.97 692.43 650.54 650.54 650.54 7,442,200
Feb 1, 2015 713.55 726.63 647.28 664.97 664.97 11,273,000
Jan 1, 2015 686.00 727.97 653.77 709.84 709.84 7,853,500
Dec 1, 2014 664.66 696.56 632.43 684.51 684.51 6,994,900
Nov 1, 2014 638.28 675.24 635.32 663.62 663.62 5,910,800
Oct 1, 2014 666.50 681.80 607.55 638.00 638.00 13,916,900
Sep 1, 2014 678.85 692.90 642.64 666.59 666.59 6,745,100
Aug 1, 2014 674.81 697.93 664.24 678.65 678.65 6,654,000
Jul 1, 2014 596.35 682.67 575.92 672.50 672.50 11,382,700
Jun 1, 2014 548.00 602.21 545.27 592.51 592.51 7,916,200
May 1, 2014 498.51 549.27 490.55 547.09 547.09 9,813,000
Apr 1, 2014 568.01 588.69 472.41 498.50 498.50 17,087,300
Mar 1, 2014 561.00 622.90 551.70 568.05 568.05 11,395,000
Feb 1, 2014 550.21 573.16 531.00 565.21 565.21 8,757,700
Jan 1, 2014 530.00 568.90 480.87 551.96 551.96 12,679,500
Dec 1, 2013 521.50 537.00 506.44 532.78 532.78 6,177,500
Nov 1, 2013 526.78 550.28 523.12 523.86 523.86 6,305,300
Oct 1, 2013 429.19 531.43 420.20 526.97 526.97 13,158,500
Sep 1, 2013 410.25 429.78 403.37 428.80 428.80 5,482,300
Aug 1, 2013 414.90 418.23 397.01 408.17 408.17 5,058,100
Jul 1, 2013 366.45 414.90 362.30 412.27 412.27 11,357,300
Jun 1, 2013 361.01 372.66 350.66 364.35 364.35 7,409,500
May 1, 2013 360.95 379.15 358.50 361.00 361.00 8,751,400
Apr 1, 2013 327.42 372.99 316.87 363.19 363.19 15,255,600
Mar 1, 2013 316.75 334.89 314.50 325.87 325.87 6,749,600
Feb 1, 2013 308.50 326.99 303.50 316.79 316.79 12,078,200
Jan 1, 2013 304.26 314.99 266.02 307.01 307.01 13,914,400
Dec 1, 2012 265.05 298.20 260.01 297.46 297.46 10,663,800
Nov 1, 2012 251.56 284.57 251.56 263.78 263.78 15,400,900
Oct 1, 2012 319.58 322.92 233.82 254.53 254.53 33,768,200
Sep 1, 2012 289.73 351.80 283.68 317.54 317.54 16,159,700
Aug 1, 2012 292.87 307.28 277.26 288.64 288.64 13,890,300
Jul 1, 2012 386.03 404.59 287.03 292.33 292.33 26,600,400
Jun 1, 2012 404.87 419.69 370.19 379.95 379.95 13,135,200
May 1, 2012 415.41 424.41 384.49 413.07 413.07 12,751,300
Apr 1, 2012 417.00 442.40 401.03 414.15 414.15 15,216,200
Mar 1, 2012 391.85 426.57 386.44 418.00 418.00 8,736,300
Feb 1, 2012 368.00 392.35 358.60 390.22 390.22 10,635,600
Jan 1, 2012 343.70 370.35 336.29 367.29 367.29 9,567,300
Dec 1, 2011 318.50 342.00 315.93 337.74 337.74 10,015,400
Nov 1, 2011 326.64 342.74 300.00 321.56 321.56 11,654,000
Oct 1, 2011 300.81 347.94 285.39 336.12 336.12 20,447,100
Sep 1, 2011 314.03 346.78 297.70 302.95 302.95 21,404,500
Aug 1, 2011 328.97 330.59 271.53 313.37 313.37 24,363,500
Jul 1, 2011 307.24 337.32 305.88 324.58 324.58 17,639,200
Jun 1, 2011 288.50 308.93 267.43 308.19 308.19 16,336,500
May 1, 2011 268.80 295.99 249.58 289.07 289.07 17,201,400
Apr 1, 2011 273.26 289.35 260.12 266.79 266.79 29,097,100
Mar 1, 2011 243.00 273.92 234.48 272.37 272.37 21,592,800
Feb 1, 2011 219.94 275.00 217.20 245.00 245.00 27,626,300
Jan 1, 2011 215.26 237.12 213.06 218.92 218.92 15,701,200
Dec 1, 2010 261.54 262.00 212.58 212.66 212.66 23,536,300
Nov 1, 2010 211.89 262.77 209.00 258.49 258.49 20,469,800
Oct 1, 2010 173.80 215.38 171.24 210.21 210.21 19,277,700

Related Tickers

SBUX Starbucks Corporation
89.56
+0.91%
 
CAVA CAVA Group, Inc.
59.56
-1.40%
 
MCD McDonald's Corporation
277.16
+0.15%
 
SG Sweetgreen, Inc.
21.07
-2.99%
 
DPZ Domino's Pizza, Inc.
487.71
0.00%
 
WING Wingstop Inc.
356.47
-1.73%
 
BROS Dutch Bros Inc.
28.40
-0.46%
 
SHAK Shake Shack Inc.
97.60
-1.95%
 
TXRH Texas Roadhouse, Inc.
155.67
-0.70%
 
QSR Restaurant Brands International Inc.
72.81
-1.10%