Advertisement
U.S. markets closed

Chipotle Mexican Grill, Inc. (CMG)

NYSE - Nasdaq Real Time Price. Currency in USD
2,906.77-16.69 (-0.57%)
At close: 04:00PM EDT
2,908.01 +1.24 (+0.04%)
After hours: 07:54PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2019817.71822.27806.32812.82812.82351,200
Aug 09, 2019812.82822.88806.00817.90817.90472,800
Aug 08, 2019799.97814.05799.71814.05814.05578,600
Aug 07, 2019783.75796.40780.11795.05795.05328,400
Aug 06, 2019785.92793.95775.00790.61790.61482,900
Aug 05, 2019784.24786.10770.53780.21780.21558,300
Aug 02, 2019790.55801.12777.50792.21792.21402,400
Aug 01, 2019794.73802.63784.84790.43790.43511,100
Jul 31, 2019804.85805.00786.65795.53795.53534,900
Jul 30, 2019803.20807.94801.51805.25805.25446,400
Jul 29, 2019791.06811.95785.01809.03809.03971,800
Jul 26, 2019782.85785.50775.63779.86779.86521,700
Jul 25, 2019778.77781.86770.00777.53777.53587,200
Jul 24, 2019760.50789.50753.77777.96777.961,572,700
Jul 23, 2019746.00747.18728.06739.60739.60931,300
Jul 22, 2019746.51752.09738.03742.51742.51451,900
Jul 19, 2019764.10765.36743.53746.52746.52540,100
Jul 18, 2019753.24765.99750.84764.04764.04471,300
Jul 17, 2019760.37762.05751.69752.56752.56292,200
Jul 16, 2019758.70765.05757.76761.85761.85405,900
Jul 15, 2019754.00760.59747.01759.87759.87464,100
Jul 12, 2019744.10753.48741.50750.85750.85576,700
Jul 11, 2019744.50746.44736.31740.06740.06240,000
Jul 10, 2019745.51751.98737.46743.01743.01297,300
Jul 09, 2019748.81754.54742.16745.49745.49315,600
Jul 08, 2019737.63752.79735.76748.80748.80534,000
Jul 05, 2019729.95739.81728.33739.54739.54328,700
Jul 03, 2019722.03734.25721.37730.98730.98227,800
Jul 02, 2019726.15729.67717.24723.08723.08303,500
Jul 01, 2019738.43740.53723.55725.39725.39391,500
Jun 28, 2019723.17732.88720.57732.88732.88487,300
Jun 27, 2019730.30730.30720.70724.12724.12409,000
Jun 26, 2019735.10737.83723.53727.49727.49288,200
Jun 25, 2019733.94739.96727.74733.22733.22461,000
Jun 24, 2019726.77731.00720.32724.13724.13378,300
Jun 21, 2019739.66739.66726.85726.85726.85362,900
Jun 20, 2019742.00742.64732.73738.80738.80366,600
Jun 19, 2019732.19737.16723.06736.35736.35314,300
Jun 18, 2019733.75740.00724.30732.54732.54384,800
Jun 17, 2019743.00749.23730.01731.65731.65358,300
Jun 14, 2019733.88742.27730.61740.59740.59380,900
Jun 13, 2019741.84749.25728.66732.29732.29417,700
Jun 12, 2019733.77743.43732.22737.74737.74450,900
Jun 11, 2019720.51730.41718.01729.24729.24476,700
Jun 10, 2019716.70730.00714.85720.52720.52540,800
Jun 07, 2019698.00714.42697.85709.87709.87595,900
Jun 06, 2019683.15694.00677.43692.18692.18592,000
Jun 05, 2019663.50679.48663.32679.48679.48678,500
Jun 04, 2019649.07665.39647.95662.18662.18842,600
Jun 03, 2019657.63667.91636.73641.66641.66624,600
May 31, 2019662.95669.00657.71659.97659.97634,500
May 30, 2019667.98678.84665.01678.00678.00338,800
May 29, 2019676.40676.40660.03667.97667.97570,800
May 28, 2019662.90681.64662.38680.07680.07644,800
May 24, 2019670.00671.97658.73662.56662.56605,500
May 23, 2019682.00687.00656.14667.12667.121,491,000
May 22, 2019715.00718.26704.62706.04706.04677,400
May 21, 2019721.56723.00714.99715.00715.00441,500
May 20, 2019717.00727.00715.02718.00718.00473,700
May 17, 2019705.00718.96705.00715.91715.91538,400
May 16, 2019708.07719.14705.12708.93708.93422,400
May 15, 2019700.01710.67698.52705.89705.89307,800
May 14, 2019690.51708.85687.00703.18703.18504,900
May 13, 2019697.60698.62680.69687.27687.27469,800
May 10, 2019702.80708.65693.49705.44705.44520,800
May 09, 2019706.00708.26697.41705.13705.13322,200
May 08, 2019706.38713.86701.55709.57709.57475,300
May 07, 2019716.63721.42702.10706.52706.52463,100
May 06, 2019703.23720.00702.90716.67716.67518,000
May 03, 2019707.57710.93703.42709.52709.52436,300
May 02, 2019687.40708.86686.15707.87707.87623,400
May 01, 2019688.86697.33685.40688.56688.56410,600
Apr 30, 2019677.91689.36670.00688.04688.04591,500
Apr 29, 2019680.35680.50669.12677.90677.90634,800
Apr 26, 2019682.00689.31674.58676.79676.79766,000
Apr 25, 2019711.01713.55658.50678.07678.072,336,400
Apr 24, 2019705.96714.29698.79709.75709.751,184,600
Apr 23, 2019701.90704.64696.00702.46702.46526,100
Apr 22, 2019699.00702.84692.00701.67701.67463,300
Apr 18, 2019695.00700.00687.00700.00700.00644,000
Apr 17, 2019699.41699.94686.50688.21688.21865,900
Apr 16, 2019716.65716.65704.76706.48706.48444,300
Apr 15, 2019712.19714.49708.35712.27712.27271,800
Apr 12, 2019707.50715.25707.50712.44712.44417,200
Apr 11, 2019711.84713.02705.18707.53707.53781,800
Apr 10, 2019711.00719.44711.00718.85718.85460,500
Apr 09, 2019713.08721.21709.89710.67710.67507,400
Apr 08, 2019708.00716.49707.85714.68714.68557,600
Apr 05, 2019703.45709.68701.08708.37708.37791,100
Apr 04, 2019704.99708.86695.37703.38703.38541,200
Apr 03, 2019704.59707.66701.32705.64705.64420,100
Apr 02, 2019703.00707.76698.03704.80704.80565,200
Apr 01, 2019712.15715.62696.96705.74705.74697,900
Mar 29, 2019704.82711.49701.20710.31710.31756,200
Mar 28, 2019697.32703.16694.01702.51702.51488,300
Mar 27, 2019689.95701.99689.95697.87697.87693,800
Mar 26, 2019679.99692.75678.58688.82688.82719,400
Mar 25, 2019669.99679.00657.56676.77676.77682,300
Mar 22, 2019675.40679.24666.85671.46671.46609,100
Mar 21, 2019668.09680.00667.81670.45670.45606,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...