Chipotle Mexican Grill Inc $677.03

down -6.86


27/8/2014 04:00 PM  |  NYSE : CMG  
Industries : Leisure / Restaurants
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMG historical data

Date Open High Low Close Volume
8/27/2014681.38683.87676.14677.03259,812
8/27/201412.9813.0712.5712.66192,361
8/26/2014676.72685.98676.72683.89289,930
8/26/201412.4513.0012.3312.96241,916
8/25/2014679.00680.22675.02676.24213,822
8/25/201412.4512.5512.3512.35216,450
8/22/2014678.17681.41673.89676.95360,422
8/22/201412.3912.4912.3112.31190,648
8/21/2014697.00697.93677.50681.07716,139
8/21/201411.9012.5111.8012.30243,641
8/20/2014680.76680.76675.02678.41305,854
8/20/201411.6511.9011.4011.88462,560
8/19/2014686.35689.45680.82681.08231,698
8/19/201412.0012.0111.5211.76308,130
8/18/2014681.00684.87680.41684.83201,138
8/18/201412.5012.5011.9012.01204,917
8/15/2014682.48684.15673.76678.18331,797
8/15/201412.6012.9512.1112.46184,614
8/14/2014683.78685.97675.81679.29304,018
8/14/201413.5013.5012.9213.00131,090
8/13/2014675.00688.43675.00683.68387,477
8/13/201413.9914.0013.3213.49544,781
8/12/2014678.16679.66672.00676.23225,912
8/12/201414.0014.1813.9914.0449,090
8/11/2014673.46682.74668.08680.54355,465
8/11/201413.8514.0213.8513.9610,221
8/8/2014668.00670.21664.24669.70354,191
8/8/201413.8614.0413.8613.8613,471
8/7/2014677.50679.95669.16671.84289,834
8/7/201413.7214.0913.7213.8230,360
8/6/2014671.00681.56668.67673.00374,786
8/6/201413.7813.8713.5913.8132,754
8/5/2014682.93682.93671.53674.71334,478
8/5/201413.8014.1513.8014.1271,567
8/4/2014678.03686.05674.44682.98446,046
8/1/2014674.81677.18667.64675.14341,686
8/1/201413.0514.2413.0514.1288,033
7/31/2014678.01679.50672.00672.50462,615
7/31/201413.3213.4012.7513.35106,524
7/30/2014678.00682.67676.00681.83404,344
7/30/201413.8013.8213.1313.5390,039
7/29/2014677.42680.37673.31674.36282,508
7/29/201413.8513.9213.6613.8288,027
7/28/2014675.11678.96671.99678.01470,692
7/28/201414.2514.2813.9114.0446,182
7/25/2014657.80674.00657.80673.58595,978
7/25/201414.4914.5214.1214.2643,812
7/24/2014663.13663.77656.79660.20374,176
7/24/201414.5014.5014.3714.3830,545
7/23/2014658.71662.69655.16661.27554,826
7/23/201414.5014.6014.4214.5027,163
7/22/2014649.90667.90649.27659.772,261,545
7/22/201414.5314.6514.4414.5027,807
7/21/2014593.29596.90582.69589.931,099,630
7/21/201414.6814.6814.0814.4138,114
7/18/2014583.71593.41583.02592.42432,611
7/18/201414.4814.7014.3514.6627,677
7/17/2014591.02592.00579.81581.65415,600
7/17/201414.6014.7014.5314.6722,995
7/16/2014601.00601.32590.00590.47387,161
7/16/201414.4014.7014.4014.6856,919
7/15/2014605.00606.87590.34597.45558,729
7/15/201414.5014.5814.4014.4630,915
7/14/2014601.70608.77600.09604.92325,502
7/14/201414.6114.8314.5214.5618,179
7/11/2014600.44601.50597.50598.49224,602
7/11/201414.7514.7514.5514.6979,231
7/10/2014596.00607.55595.05600.61425,768
7/10/201414.8014.8014.5414.6720,562
7/9/2014588.55605.00588.55604.17597,026
7/9/201414.6914.8514.6014.7054,327
7/8/2014591.26592.75575.92586.59520,901
7/8/201414.6014.7814.4714.6943,032
7/7/2014601.65603.16592.83593.83298,683
7/7/201414.7514.8014.4014.5063,310
7/4/201414.8514.9014.7414.8038,979
7/3/2014600.25604.78598.55603.60140,627
7/3/201414.9115.0014.3614.7915,390
7/2/2014603.49603.49597.00599.32240,073
7/2/201429.5029.9029.5029.6013,989
7/1/2014596.35604.08594.53603.26312,232
6/30/2014596.41597.08592.06592.51311,460
6/30/201429.7629.7629.3229.6211,760
6/27/2014599.81600.68595.70596.14314,381
6/27/201429.0929.9829.0629.9823,805
6/26/2014596.22600.78593.30600.32231,919
6/26/201429.1129.4029.0229.0210,033
6/25/2014595.70600.30592.06599.50224,717
6/25/201429.2929.6829.1129.2714,470
6/24/2014599.00601.61595.46595.62365,133
6/24/201429.3429.5029.2629.447,435
6/23/2014592.99602.21590.75599.59370,528
6/23/201429.8429.8429.2929.5010,014
6/20/2014595.00595.84590.65592.43412,243
6/20/201429.6129.7729.4629.7776,360
6/19/2014594.45597.45591.55594.54359,223
6/19/201429.5629.9429.5629.8711,728
6/18/2014591.88595.33587.20594.91322,674
6/18/201429.4329.8929.4329.7526,117
6/17/2014593.14596.16590.54593.52322,297
Trading Center