CHIPOTLE MEXICAN GRILL $368.45

down -2.60


23/5/2013 04:23 PM  |  NYSE : CMG  |  Industries : Accommodation and Food Services / Limited-Service Eating Places
Type:

CMG historical data

Date Open High Low Close Volume
5/22/2013 377.33 379.15 369.70 371.05 3490
5/21/2013 376.51 378.76 373.78 377.43 2819
5/20/2013 374.80 379.14 374.46 376.87 3021
5/17/2013 371.92 375.50 371.92 375.16 2884
5/16/2013 374.93 375.76 370.65 372.08 3845
5/15/2013 375.27 378.40 372.81 374.97 4853
5/14/2013 368.00 376.19 367.99 375.65 4964
5/13/2013 369.88 370.60 366.12 367.51 2419
5/10/2013 366.93 371.27 366.04 370.01 3265
5/9/2013 363.95 372.98 363.65 367.45 8343
5/8/2013 361.81 366.50 359.09 366.33 5256
5/7/2013 372.57 374.15 359.00 361.09 10098
5/6/2013 367.45 376.27 367.45 373.98 4969
5/3/2013 368.25 369.50 365.65 367.35 2339
5/2/2013 361.68 369.32 361.62 365.20 3631
5/1/2013 360.95 364.83 358.50 362.18 2779
4/30/2013 365.49 365.51 360.71 363.19 3737
4/29/2013 362.18 367.00 359.52 363.59 2762
4/26/2013 362.01 364.22 359.46 361.73 3398
4/25/2013 363.30 365.86 361.14 362.85 3023
4/24/2013 358.71 365.65 358.71 362.79 4192
4/23/2013 363.63 365.75 358.14 361.27 7137
4/22/2013 367.00 372.99 362.66 362.83 9890
4/19/2013 344.91 366.73 343.31 366.25 27474
4/18/2013 341.50 341.50 328.36 328.36 10129
4/17/2013 339.59 343.78 337.43 339.94 3402
4/16/2013 341.03 343.89 337.67 342.17 4479
4/15/2013 349.00 349.88 337.03 337.17 8922
4/12/2013 329.77 342.00 327.28 341.91 7824
4/11/2013 340.00 344.24 330.50 331.33 14584
4/10/2013 334.18 350.00 334.18 343.55 9477
4/9/2013 337.18 337.22 330.55 332.67 5214
4/8/2013 327.01 337.92 326.80 337.50 7302
4/5/2013 318.11 328.78 316.87 328.00 4700
4/4/2013 323.63 326.34 321.86 323.16 4155
4/3/2013 327.05 330.00 321.87 323.79 4130
4/2/2013 321.91 323.60 321.64 323.09 2408
4/1/2013 327.42 328.47 320.00 321.06 4217
3/28/2013 320.17 325.93 319.02 325.87 3874
3/27/2013 318.49 320.85 316.34 320.59 2152
3/26/2013 318.64 320.29 316.35 318.50 3138
3/25/2013 318.70 321.70 316.04 316.77 3155
3/22/2013 320.28 320.68 317.44 318.23 2835
3/21/2013 321.99 322.52 318.33 319.42 4255
3/20/2013 319.75 323.70 318.25 322.42 2989
3/19/2013 320.10 324.53 315.50 317.23 4083
3/18/2013 317.36 321.85 317.25 320.15 1848
3/15/2013 320.95 323.98 318.54 321.35 3110
3/14/2013 321.61 324.21 319.53 322.66 2987
3/13/2013 319.41 322.38 319.33 322.38 3585
3/12/2013 322.42 323.98 317.00 318.45 3064
3/11/2013 320.08 327.12 319.39 322.42 3638
3/8/2013 328.27 328.88 320.63 321.84 4778
3/7/2013 331.38 331.38 325.08 327.50 3306
3/6/2013 331.38 334.89 328.10 329.00 3415
3/5/2013 323.30 332.49 322.50 329.24 5203
3/4/2013 318.68 322.43 317.55 321.76 3073
3/1/2013 316.75 319.82 314.50 319.74 3008
2/28/2013 315.29 319.88 313.60 316.79 3064
2/27/2013 312.48 318.71 311.96 316.21 3306
2/26/2013 312.72 316.66 309.02 311.81 4152
2/25/2013 316.51 318.32 311.18 311.21 5128
2/22/2013 310.77 315.71 310.50 315.51 6003
2/21/2013 307.17 313.73 307.17 308.13 6392
2/20/2013 312.81 315.09 308.00 309.49 5882
2/19/2013 314.40 317.58 311.32 313.05 5306
2/15/2013 319.03 319.03 310.78 314.19 6783
2/14/2013 316.28 319.08 314.44 317.72 4839
2/13/2013 321.63 322.48 316.16 317.01 6057
2/12/2013 322.39 326.99 322.05 322.51 3536
2/11/2013 320.97 325.64 320.11 323.56 4533
2/8/2013 316.77 321.49 316.73 320.72 4033
2/7/2013 321.46 322.79 314.44 318.45 7934
2/6/2013 305.00 324.72 304.00 322.46 19386
2/5/2013 309.47 311.80 303.50 305.01 12804
2/4/2013 311.07 313.54 309.55 310.19 6285
2/1/2013 308.50 313.92 308.10 312.71 5359
1/31/2013 307.78 309.00 302.50 307.01 4483
1/30/2013 311.06 311.78 307.18 308.36 3815
1/29/2013 312.60 312.97 307.27 310.01 4061
1/28/2013 309.50 314.99 307.61 311.69 6803
1/25/2013 299.98 305.99 298.95 303.48 7979
1/24/2013 293.49 300.50 292.87 299.62 3898
1/23/2013 292.79 297.12 291.04 293.74 3984
1/22/2013 294.59 296.53 290.65 294.23 7201
1/18/2013 290.48 296.34 290.01 295.02 7857
1/17/2013 281.68 293.82 281.68 290.33 19305
1/16/2013 267.14 283.37 266.02 280.94 30288
1/15/2013 292.20 298.80 290.61 297.32 2193
1/14/2013 299.97 301.99 294.53 295.97 2886
1/11/2013 298.96 302.19 296.00 300.00 4713
1/10/2013 296.00 298.41 291.70 298.41 4381
1/9/2013 298.45 299.57 292.18 294.03 4424
1/8/2013 300.35 301.50 295.43 297.76 3689
1/7/2013 299.96 301.00 295.35 299.59 3859
1/4/2013 301.44 304.28 300.13 300.18 3681
1/3/2013 297.00 305.08 295.13 300.95 4730
1/2/2013 304.26 306.73 298.31 301.06 4914
12/31/2012 289.51 298.20 289.31 297.46 4997
12/28/2012 293.02 294.88 289.46 290.53 4505
Marketplace
Trading Center