CMG - Chipotle Mexican Grill, Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 20232,023.002,043.002,023.002,040.552,040.55178,800
08 Jun 20232,014.262,040.822,014.262,023.232,023.23194,400
07 Jun 20232,059.002,072.802,014.162,022.902,022.90305,500
06 Jun 20232,079.272,079.272,056.012,058.122,058.12177,600
05 Jun 20232,058.632,077.052,057.002,074.382,074.38233,100
02 Jun 20232,072.472,091.862,060.602,062.232,062.23245,400
01 Jun 20232,058.132,087.942,058.132,082.332,082.33187,500
31 May 20232,070.002,077.782,059.192,076.492,076.49580,200
30 May 20232,072.322,097.642,064.662,071.282,071.28334,900
26 May 20232,057.002,079.312,057.002,071.022,071.02269,400
25 May 20232,069.722,087.212,055.372,057.902,057.90248,300
24 May 20232,044.812,064.002,041.002,053.072,053.07215,900
23 May 20232,093.002,107.042,040.942,047.012,047.01352,100
22 May 20232,111.002,139.882,098.002,101.942,101.94312,100
19 May 20232,093.402,110.002,093.402,106.222,106.22285,900
18 May 20232,060.802,096.302,057.002,095.872,095.87305,600
17 May 20232,052.642,070.042,026.722,062.012,062.01263,900
16 May 20232,046.732,060.792,040.572,050.222,050.22228,500
15 May 20232,048.002,049.992,035.592,047.122,047.12181,800
12 May 20232,054.282,067.062,040.382,045.632,045.63218,500
11 May 20232,055.322,066.112,051.782,058.502,058.50216,200
10 May 20232,038.992,057.932,036.642,054.842,054.84199,800
09 May 20232,040.082,046.962,030.912,032.662,032.66137,300
08 May 20232,032.112,036.822,016.392,032.842,032.84342,800
05 May 20232,032.652,034.952,020.282,028.212,028.21321,200
04 May 20232,058.472,062.332,028.642,033.512,033.51228,800
03 May 20232,054.082,066.712,047.122,058.122,058.12279,800
02 May 20232,042.842,058.882,025.792,053.962,053.96294,600
01 May 20232,055.002,077.292,037.112,039.282,039.28503,000
28 Apr 20232,031.132,071.002,026.092,067.622,067.62411,000
27 Apr 20232,025.902,038.001,996.122,036.262,036.26482,800
26 Apr 20231,918.022,047.311,918.022,009.852,009.851,630,100
25 Apr 20231,796.001,816.961,780.001,780.001,780.00454,600
24 Apr 20231,812.791,812.791,792.771,796.971,796.97261,500
21 Apr 20231,805.151,808.001,780.901,800.001,800.00304,800
20 Apr 20231,802.401,816.701,792.411,798.401,798.40287,100
19 Apr 20231,785.721,809.661,779.871,805.001,805.00276,700
18 Apr 20231,783.001,798.021,775.361,778.461,778.46290,500
17 Apr 20231,748.001,775.251,738.661,775.001,775.00331,300
14 Apr 20231,717.781,741.951,717.451,738.301,738.30221,900
13 Apr 20231,712.431,725.001,706.141,717.891,717.89216,300
12 Apr 20231,730.001,733.231,693.901,695.771,695.77198,800
11 Apr 20231,693.881,724.491,693.881,714.061,714.06227,600
10 Apr 20231,675.001,691.591,664.721,691.561,691.56248,800
06 Apr 20231,687.261,695.361,670.031,685.211,685.21217,700
05 Apr 20231,731.001,731.001,695.351,697.421,697.42239,000
04 Apr 20231,729.001,742.971,722.741,734.841,734.84294,900
03 Apr 20231,695.001,719.991,695.001,717.731,717.73245,800
31 Mar 20231,677.791,709.001,677.791,708.291,708.29286,400
30 Mar 20231,657.941,682.941,657.941,672.171,672.17215,200
29 Mar 20231,657.581,663.761,645.031,656.721,656.72177,200
28 Mar 20231,644.721,656.101,633.711,652.901,652.90162,200
27 Mar 20231,628.901,662.591,628.901,647.821,647.82240,600
24 Mar 20231,636.011,640.711,609.131,624.251,624.25228,400
23 Mar 20231,637.001,661.001,620.411,632.531,632.53200,600
22 Mar 20231,624.431,661.441,620.021,622.471,622.47230,500
21 Mar 20231,617.121,629.441,614.431,627.961,627.96209,700
20 Mar 20231,604.801,615.001,592.301,610.231,610.23259,500
17 Mar 20231,624.591,631.251,593.611,608.841,608.84329,700
16 Mar 20231,598.011,637.731,592.861,625.141,625.14348,900
15 Mar 20231,583.501,594.931,569.001,590.871,590.87248,700
14 Mar 20231,586.991,599.001,576.101,590.761,590.76278,000
13 Mar 20231,537.371,582.611,537.081,566.341,566.34266,400
10 Mar 20231,554.311,582.991,541.661,550.711,550.71349,300
09 Mar 20231,536.331,578.381,536.261,551.101,551.10362,300
08 Mar 20231,510.001,536.531,502.251,533.061,533.06277,700
07 Mar 20231,504.461,525.641,502.171,509.681,509.68187,300
06 Mar 20231,520.001,528.331,500.531,505.131,505.13240,800
03 Mar 20231,500.001,514.101,494.071,510.001,510.00239,300
02 Mar 20231,475.001,502.581,470.051,495.271,495.27173,200
01 Mar 20231,483.001,498.041,478.561,484.771,484.77165,400
28 Feb 20231,491.561,504.351,485.011,491.081,491.08234,400
27 Feb 20231,490.001,504.931,488.201,494.751,494.75277,500
24 Feb 20231,498.001,503.511,470.291,476.731,476.73383,500
23 Feb 20231,557.011,557.011,519.911,522.491,522.49312,300
22 Feb 20231,568.461,580.001,546.941,552.381,552.38250,600
21 Feb 20231,611.751,611.751,565.781,569.261,569.26272,200
17 Feb 20231,609.741,625.191,602.601,617.671,617.67228,600
16 Feb 20231,642.461,653.681,620.381,621.241,621.24225,600
15 Feb 20231,650.001,664.241,636.901,656.541,656.54244,200
14 Feb 20231,612.551,651.221,602.431,644.521,644.52271,200
13 Feb 20231,589.401,629.981,584.351,614.311,614.31334,800
10 Feb 20231,589.391,598.991,573.081,583.891,583.89365,300
09 Feb 20231,640.001,650.171,597.201,606.911,606.91432,300
08 Feb 20231,643.001,669.451,616.821,637.411,637.41705,200
07 Feb 20231,688.481,724.711,680.081,722.861,722.86649,900
06 Feb 20231,689.681,700.891,677.951,700.281,700.28305,500
03 Feb 20231,677.251,712.881,670.001,692.971,692.97305,600
02 Feb 20231,675.101,703.621,666.031,689.671,689.67322,800
01 Feb 20231,646.611,667.901,617.151,652.561,652.56278,700
31 Jan 20231,616.771,648.971,609.961,646.381,646.38274,700
30 Jan 20231,603.341,627.901,601.751,609.861,609.86277,000
27 Jan 20231,610.001,629.911,599.091,613.781,613.78251,500
26 Jan 20231,583.071,618.291,580.001,606.291,606.29311,500
25 Jan 20231,563.081,578.141,548.581,563.981,563.98359,800
24 Jan 20231,596.001,616.451,584.551,595.091,595.09229,600
23 Jan 20231,552.051,599.441,551.891,597.351,597.35333,800
20 Jan 20231,518.941,563.931,509.121,555.191,555.19290,900
19 Jan 20231,490.701,510.451,490.701,504.141,504.14166,300
18 Jan 20231,558.691,573.741,510.341,512.041,512.04229,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...