New Zealand markets closed

Chipotle Mexican Grill, Inc. (CMG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
57.67+0.12 (+0.21%)
At close: 04:00PM EDT
57.82 +0.15 (+0.26%)
After hours: 08:00PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202457.7658.6757.4357.6757.6714,029,600
11 Jul 202458.0058.5057.3757.5557.5513,326,300
10 Jul 202457.4358.6356.8258.3058.3020,298,400
09 Jul 202459.6360.1657.3557.4857.4825,093,400
08 Jul 202462.4662.6659.0459.5159.5124,496,600
05 Jul 202461.5662.9661.2062.7562.7512,845,000
03 Jul 202461.0562.8160.8461.5861.5812,651,800
02 Jul 202461.5462.3260.4661.4061.4018,369,200
01 Jul 202462.6962.7660.2561.8161.8119,650,600
28 Jun 202462.0363.7761.5762.6562.6522,128,100
27 Jun 202465.8865.8961.8462.4162.4128,454,200
26 Jun 202465.8166.3162.7565.8665.8627,266,300
26 Jun 202450:1 Stock split
25 Jun 202464.3365.8064.2865.6665.6624,055,000
24 Jun 202464.2964.4663.2863.8763.8720,645,000
21 Jun 202464.5064.6763.8664.2164.2129,525,000
20 Jun 202468.9168.9163.7664.2964.2942,465,000
18 Jun 202468.7069.2667.4068.5568.5534,735,000
17 Jun 202466.5367.6865.9067.3167.3121,200,000
14 Jun 202465.4065.5164.7565.4365.4313,975,000
13 Jun 202463.7765.8763.7765.3165.3124,240,000
12 Jun 202462.7563.8562.4863.4263.4217,000,000
11 Jun 202462.3362.6761.6462.6062.609,725,000
10 Jun 202463.3863.5362.4262.6062.6010,355,000
07 Jun 202464.5364.8063.2763.3863.3814,230,000
06 Jun 202463.4564.4263.0664.2364.2312,780,000
05 Jun 202461.8863.2261.6462.9662.9611,740,000
04 Jun 202462.2662.2661.2761.5861.5820,615,000
03 Jun 202462.7863.0460.5961.5361.5316,625,000
31 May 202462.5262.5961.1962.5962.5915,065,000
30 May 202461.6162.1661.1162.1262.1210,735,000
29 May 202462.8162.8161.4061.4661.4616,870,000
28 May 202463.2063.2362.6063.0863.0811,870,000
24 May 202463.0063.3062.8663.0363.039,835,000
23 May 202463.2063.3162.6162.7762.7710,610,000
22 May 202463.5263.6462.8263.0763.079,060,000
21 May 202463.8063.8463.3563.4663.4610,095,000
20 May 202464.4064.8563.4863.5363.5314,200,000
17 May 202462.9064.3562.9064.2764.2714,390,000
16 May 202463.4763.6262.7762.9262.929,935,000
15 May 202463.4163.8163.2263.3763.379,965,000
14 May 202463.6663.9663.4363.5363.537,750,000
13 May 202464.7864.7863.7563.9163.918,420,000
10 May 202464.8865.2064.3864.7864.788,235,000
09 May 202463.6664.6663.3864.6664.6612,270,000
08 May 202464.0864.3263.6263.6763.6710,300,000
07 May 202464.1164.2463.5063.8763.8711,085,000
06 May 202463.1964.0463.1963.9863.989,970,000
03 May 202463.1963.5362.9863.1163.1113,470,000
02 May 202463.0963.3662.3762.8462.848,950,000
01 May 202463.0663.1562.4062.7762.7711,815,000
30 Apr 202463.9964.2863.0463.1963.1917,185,000
29 Apr 202464.3364.8363.4264.1964.1912,270,000
26 Apr 202462.4164.0062.4163.7463.7416,830,000
25 Apr 202460.2462.9159.0462.2462.2434,425,000
24 Apr 202458.7659.2058.3358.5458.5418,165,000
23 Apr 202458.4458.6057.8458.3058.3010,505,000
22 Apr 202457.9658.2457.3457.6957.6912,975,000
19 Apr 202458.2858.2856.9257.3857.3822,100,000
18 Apr 202458.0958.8257.9558.1658.1610,690,000
17 Apr 202459.1059.1057.8758.0658.068,860,000
16 Apr 202458.6658.9458.4158.8558.858,030,000
15 Apr 202459.5659.6658.6258.7358.739,935,000
12 Apr 202459.8359.8658.8359.1559.1512,785,000
11 Apr 202459.6260.0259.3259.8159.8113,570,000
10 Apr 202458.2659.4558.0259.3159.3114,205,000
09 Apr 202459.1859.3057.5858.5458.5411,130,000
08 Apr 202458.0858.7558.0858.6358.6310,930,000
05 Apr 202457.5758.1157.4858.1158.1110,210,000
04 Apr 202458.1958.4057.0757.1257.1211,620,000
03 Apr 202457.9058.1457.4657.9157.9110,835,000
02 Apr 202457.4858.1057.0058.0458.0411,255,000
01 Apr 202458.3858.4057.2757.5457.5411,935,000
28 Mar 202458.9058.9058.0658.1458.1414,625,000
27 Mar 202459.5259.8858.0658.4758.4714,105,000
26 Mar 202458.4759.5958.3059.1159.1116,630,000
25 Mar 202457.7858.2857.4358.0758.0714,125,000
22 Mar 202458.4458.4457.6457.6457.6411,200,000
21 Mar 202459.0659.0657.8458.1058.1015,955,000
20 Mar 202458.7160.4857.6157.9057.9050,170,000
19 Mar 202455.6055.9755.0755.9555.958,675,000
18 Mar 202455.3656.2855.2855.4755.479,475,000
15 Mar 202454.5555.1754.3655.1355.1311,830,000
14 Mar 202455.3355.5154.5054.9754.9710,555,000
13 Mar 202454.4154.7654.0454.4554.459,485,000
12 Mar 202453.5554.5553.4054.4054.4010,025,000
11 Mar 202453.4053.6652.3053.2553.259,950,000
08 Mar 202453.6354.0953.5153.7253.725,955,000
07 Mar 202454.2054.2553.5653.8053.806,210,000
06 Mar 202454.4954.5153.4353.8053.807,850,000
05 Mar 202454.2654.6753.8854.2354.239,340,000
04 Mar 202453.7854.6453.5954.4154.4110,210,000
01 Mar 202453.9954.1053.6053.7853.788,260,000
29 Feb 202453.6254.0753.4753.7853.789,870,000
28 Feb 202452.6853.4652.6853.4353.436,455,000
27 Feb 202453.2653.2752.5052.9052.906,475,000
26 Feb 202453.3053.4552.9353.2153.216,585,000
23 Feb 202452.8953.1552.6352.9352.937,940,000
22 Feb 202451.8752.7451.8752.5552.5510,235,000
21 Feb 202451.4151.5251.1551.3951.397,020,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...