NYSE - Nasdaq Real Time Price USD

Chipotle Mexican Grill, Inc. (CMG)

3,195.00 +83.03 (+2.67%)
As of 1:18 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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

Related Tickers

SBUX Starbucks Corporation
88.85
+1.14%
 
CAVA CAVA Group, Inc.
68.76
+9.85%
 
MCD McDonald's Corporation
274.89
-0.26%
 
DPZ Domino's Pizza, Inc.
500.43
+1.14%
 
SG Sweetgreen, Inc.
24.75
+8.74%
 
WING Wingstop Inc.
381.37
+3.10%
 
BROS Dutch Bros Inc.
28.91
+0.07%
 
SHAK Shake Shack Inc.
105.07
+3.64%
 
TXRH Texas Roadhouse, Inc.
157.72
+0.54%
 
QSR Restaurant Brands International Inc.
73.88
+1.11%