Advertisement
Advertisement
U.S. Markets open in 3 hrs 17 mins
Advertisement
Advertisement
Advertisement
Advertisement

Chipotle Mexican Grill, Inc. (CMG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1,658.29+19.20 (+1.17%)
At close: 04:03PM EDT
1,660.99 +2.70 (+0.16%)
After hours: 07:58PM EDT
Advertisement
Advertisement
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Monthly
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 01, 2017307.91331.99298.20318.24318.2415,444,100
Sep 01, 2017316.94326.45295.11307.83307.8324,768,800
Aug 01, 2017344.08355.48296.00316.71316.7127,748,300
Jul 01, 2017415.81419.73336.52343.77343.7742,223,100
Jun 01, 2017479.81487.52410.98416.10416.1021,068,600
May 01, 2017473.01499.00465.99477.35477.3515,921,600
Apr 01, 2017449.20497.48445.25474.47474.4720,218,500
Mar 01, 2017422.51453.08394.19445.52445.5217,905,300
Feb 01, 2017420.31434.69395.08418.74418.7418,942,800
Jan 01, 2017379.11425.61372.87421.44421.4418,168,000
Dec 01, 2016396.99410.83362.45377.32377.3225,263,000
Nov 01, 2016360.28419.30352.96396.33396.3325,401,000
Oct 01, 2016423.03440.00360.15360.76360.7628,937,700
Sep 01, 2016415.81441.20395.11423.50423.5023,322,700
Aug 01, 2016423.60426.62387.01413.73413.7321,764,200
Jul 01, 2016400.00444.13386.10423.99423.9924,733,500
Jun 01, 2016442.11447.08384.77402.76402.7625,323,800
May 01, 2016422.00467.00420.33441.96441.9619,355,400
Apr 01, 2016459.33473.17415.00420.97420.9723,495,000
Mar 01, 2016514.25542.50452.78470.97470.9731,592,700
Feb 01, 2016476.12530.85435.87509.16509.1631,346,600
Jan 01, 2016468.70478.37399.14452.97452.9738,322,800
Dec 01, 2015583.28589.15477.97479.85479.8540,732,900
Nov 01, 2015610.00632.98532.03579.55579.5526,179,500
Oct 01, 2015717.60757.00640.05640.23640.2314,634,700
Sep 01, 2015697.95741.89696.10720.25720.257,622,100
Aug 01, 2015743.47758.61685.00710.01710.019,656,100
Jul 01, 2015606.31746.40597.33742.23742.2316,971,300
Jun 01, 2015615.01623.18598.04604.99604.998,966,800
May 01, 2015628.96641.96612.26615.52615.529,566,900
Apr 01, 2015650.00699.03619.72621.34621.3416,343,900
Mar 01, 2015664.97692.43650.54650.54650.547,442,200
Feb 01, 2015713.55726.63647.28664.97664.9711,273,000
Jan 01, 2015686.00727.97653.77709.84709.847,853,500
Dec 01, 2014664.66696.56632.43684.51684.516,994,900
Nov 01, 2014638.28675.24635.32663.62663.625,910,800
Oct 01, 2014666.50681.80607.55638.00638.0013,916,900
Sep 01, 2014678.85692.90642.64666.59666.596,745,100
Aug 01, 2014674.81697.93664.24678.65678.656,654,000
Jul 01, 2014596.35682.67575.92672.50672.5011,382,700
Jun 01, 2014548.00602.21545.27592.51592.517,916,200
May 01, 2014498.51549.27490.55547.09547.099,813,000
Apr 01, 2014568.01588.69472.41498.50498.5017,087,300
Mar 01, 2014561.00622.90551.70568.05568.0511,395,000
Feb 01, 2014550.21573.16531.00565.21565.218,757,700
Jan 01, 2014530.00568.90480.87551.96551.9612,679,500
Dec 01, 2013521.50537.00506.44532.78532.786,177,500
Nov 01, 2013526.78550.28523.12523.86523.866,305,300
Oct 01, 2013429.19531.43420.20526.97526.9713,158,500
Sep 01, 2013410.25429.78403.37428.80428.805,482,300
Aug 01, 2013414.90418.23397.01408.17408.175,058,100
Jul 01, 2013366.45414.90362.30412.27412.2711,357,300
Jun 01, 2013361.01372.66350.66364.35364.357,409,500
May 01, 2013360.95379.15358.50361.00361.008,751,400
Apr 01, 2013327.42372.99316.87363.19363.1915,255,600
Mar 01, 2013316.75334.89314.50325.87325.876,749,600
Feb 01, 2013308.50326.99303.50316.79316.7912,078,200
Jan 01, 2013304.26314.99266.02307.01307.0113,914,400
Dec 01, 2012265.05298.20260.01297.46297.4610,663,800
Nov 01, 2012251.56284.57251.56263.78263.7815,400,900
Oct 01, 2012293.57293.57233.82254.53254.5317,735,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement