New Zealand markets closed

Chipotle Mexican Grill, Inc. (CMG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1,378.40-42.04 (-2.96%)
At close: 04:04PM EST
1,371.00 -7.40 (-0.54%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20221,410.001,411.251,369.921,378.401,378.40550,200
20 Jan 20221,485.961,505.001,417.271,420.441,420.44340,500
19 Jan 20221,483.941,502.261,465.001,467.681,467.68331,900
18 Jan 20221,487.001,507.001,469.001,477.751,477.75423,200
14 Jan 20221,514.511,530.001,460.001,498.131,498.13342,800
13 Jan 20221,554.061,576.921,504.771,507.431,507.43312,600
12 Jan 20221,590.001,596.251,550.291,554.071,554.07237,400
11 Jan 20221,536.011,592.811,530.001,581.611,581.61292,700
10 Jan 20221,573.951,580.221,502.321,543.461,543.46453,700
07 Jan 20221,620.601,650.001,596.041,597.811,597.81297,800
06 Jan 20221,595.011,647.841,589.951,620.971,620.97263,200
05 Jan 20221,647.321,647.321,591.281,594.551,594.55312,700
04 Jan 20221,686.311,690.731,614.811,647.321,647.32382,300
03 Jan 20221,740.001,749.071,682.421,690.671,690.67272,000
31 Dec 20211,746.091,761.891,744.131,748.251,748.25104,300
30 Dec 20211,740.081,763.621,740.081,747.221,747.22118,500
29 Dec 20211,739.451,761.801,739.451,748.601,748.60102,200
28 Dec 20211,768.001,776.671,747.011,752.911,752.91114,600
27 Dec 20211,748.001,771.351,748.001,766.241,766.24143,600
23 Dec 20211,749.301,756.751,732.761,748.671,748.67149,600
22 Dec 20211,734.821,748.721,721.161,744.661,744.66168,200
21 Dec 20211,686.831,726.171,684.091,723.891,723.89146,700
20 Dec 20211,668.081,688.001,653.601,679.841,679.84192,600
17 Dec 20211,681.971,720.961,654.981,683.841,683.84382,700
16 Dec 20211,714.951,724.661,662.001,678.971,678.97171,100
15 Dec 20211,676.811,704.991,653.201,701.171,701.17178,500
14 Dec 20211,676.601,687.501,655.921,677.201,677.20159,400
13 Dec 20211,714.961,717.211,680.211,690.931,690.93202,500
10 Dec 20211,737.561,745.011,712.121,721.401,721.40180,100
09 Dec 20211,741.831,755.151,717.341,722.601,722.60217,900
08 Dec 20211,720.791,748.491,707.971,739.211,739.21206,700
07 Dec 20211,656.101,727.001,652.221,711.741,711.74354,300
06 Dec 20211,597.681,636.891,567.961,623.461,623.46243,500
03 Dec 20211,627.251,630.001,576.001,592.101,592.10425,600
02 Dec 20211,610.101,628.001,582.731,611.441,611.44313,200
01 Dec 20211,656.001,683.351,600.121,602.081,602.08266,100
30 Nov 20211,670.321,682.111,635.001,643.411,643.41270,600
29 Nov 20211,702.451,702.451,672.171,678.101,678.10141,400
26 Nov 20211,678.151,703.101,671.121,686.881,686.88141,700
24 Nov 20211,690.551,716.671,680.001,707.931,707.93108,800
23 Nov 20211,715.301,730.001,671.501,708.471,708.47374,400
22 Nov 20211,766.111,766.991,704.851,721.421,721.42240,200
19 Nov 20211,780.051,780.051,752.751,754.901,754.90249,800
18 Nov 20211,803.861,806.951,768.011,779.171,779.17190,500
17 Nov 20211,835.821,839.001,796.031,806.001,806.00181,200
16 Nov 20211,840.001,850.031,821.621,827.541,827.54135,900
15 Nov 20211,870.001,895.991,832.811,839.381,839.38233,900
12 Nov 20211,819.271,865.641,815.101,863.001,863.00346,400
11 Nov 20211,815.591,818.971,805.001,816.001,816.00192,900
10 Nov 20211,794.001,823.001,794.001,812.011,812.01229,900
09 Nov 20211,803.701,815.091,788.001,814.901,814.90171,800
08 Nov 20211,803.431,815.031,791.461,799.911,799.91160,700
05 Nov 20211,815.001,829.441,791.271,794.351,794.35211,100
04 Nov 20211,778.721,809.131,775.001,808.161,808.16226,900
03 Nov 20211,791.401,794.791,760.001,777.111,777.11203,300
02 Nov 20211,803.711,810.901,797.791,799.641,799.64191,900
01 Nov 20211,784.541,808.451,778.221,801.191,801.19274,000
29 Oct 20211,759.741,785.841,756.161,779.031,779.03175,000
28 Oct 20211,766.001,786.731,762.621,777.631,777.63191,000
27 Oct 20211,754.421,787.671,748.061,766.061,766.06221,600
26 Oct 20211,782.211,790.501,740.161,748.481,748.48254,400
25 Oct 20211,792.211,798.721,761.581,774.981,774.98285,200
22 Oct 20211,843.751,855.601,773.701,792.211,792.21590,800
21 Oct 20211,816.711,849.431,812.191,843.831,843.83384,700
20 Oct 20211,832.071,833.991,803.441,823.091,823.09263,000
19 Oct 20211,863.931,866.441,840.631,841.141,841.14141,300
18 Oct 20211,834.001,861.521,827.881,852.671,852.67221,200
15 Oct 20211,854.731,854.731,826.101,830.931,830.93165,900
14 Oct 20211,827.851,848.231,823.581,840.691,840.69254,200
13 Oct 20211,810.001,817.601,791.041,810.551,810.55152,100
12 Oct 20211,797.631,814.711,778.001,803.571,803.57225,500
11 Oct 20211,816.671,817.801,776.081,783.861,783.86240,100
08 Oct 20211,847.001,854.721,814.561,817.611,817.61160,000
07 Oct 20211,855.191,870.511,845.021,846.671,846.67142,700
06 Oct 20211,811.141,838.991,806.491,833.891,833.89132,300
05 Oct 20211,826.901,857.921,812.531,830.121,830.12239,400
04 Oct 20211,834.891,836.221,792.161,804.771,804.77291,100
01 Oct 20211,836.581,836.581,788.381,828.601,828.60298,300
30 Sep 20211,847.751,862.001,816.311,817.521,817.52274,500
29 Sep 20211,857.001,866.761,843.741,846.541,846.54182,500
28 Sep 20211,878.611,882.001,828.521,839.401,839.40295,400
27 Sep 20211,929.251,936.481,883.881,899.501,899.50248,800
24 Sep 20211,945.001,950.001,919.931,937.221,937.22136,200
23 Sep 20211,943.001,958.551,936.921,944.051,944.05205,100
22 Sep 20211,902.521,940.001,900.001,935.041,935.04223,800
21 Sep 20211,895.451,906.341,872.771,897.421,897.42340,300
20 Sep 20211,884.001,899.941,859.331,884.331,884.33386,900
17 Sep 20211,937.731,937.731,898.851,909.021,909.02470,200
16 Sep 20211,900.001,921.601,889.181,917.881,917.88357,800
15 Sep 20211,858.121,885.581,840.001,880.081,880.08301,500
14 Sep 20211,875.561,875.561,849.321,859.791,859.79208,900
13 Sep 20211,900.851,902.901,852.141,867.191,867.19292,800
10 Sep 20211,926.361,926.681,899.691,901.031,901.03206,200
09 Sep 20211,910.221,930.851,906.371,909.701,909.70218,800
08 Sep 20211,914.091,920.541,890.551,905.701,905.70261,300
07 Sep 20211,916.441,923.961,892.491,894.821,894.82313,900
03 Sep 20211,897.131,921.931,890.001,920.011,920.01156,600
02 Sep 20211,907.801,907.801,894.711,902.801,902.80145,600
01 Sep 20211,908.001,911.381,892.401,898.341,898.34190,000
31 Aug 20211,924.801,924.801,896.051,903.331,903.33314,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...