$655.36 -7.36 (%) Chipotle Mexican Grill Inc - NYSE

Mar. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMG historical data

Date Open High Low Close Volume
3/27/2015660.51668.64658.01662.72286,705
3/27/201512.6012.7512.4712.5949,408
3/26/2015662.27664.87658.07658.82370,439
3/26/201512.2212.5812.2212.5337,431
3/25/2015680.00683.13665.74665.97370,839
3/25/201512.0412.4612.0412.3937,247
3/24/2015686.50689.71680.41680.81331,964
3/24/201512.0412.4612.0312.38221,526
3/23/2015685.65692.43682.83687.34279,998
3/23/201511.8812.1311.8812.04106,982
3/20/2015684.96689.23682.44686.65457,284
3/20/201511.9512.1311.7611.76257,954
3/19/2015673.97681.18671.00680.67390,698
3/19/201511.7211.9611.6411.9592,591
3/18/2015669.26674.63662.70673.28476,882
3/18/201511.7011.8811.6611.8296,471
3/17/2015677.00678.46671.01672.00305,635
3/17/201511.5311.8011.5011.73124,490
3/16/2015676.09682.50676.09678.88275,025
3/16/201512.0612.0611.6011.7150,429
3/13/2015668.00677.64667.51674.51359,380
3/13/201512.0512.0511.8012.0125,458
3/12/2015662.53671.59662.33670.39277,180
3/12/201512.0012.0911.8411.9918,354
3/11/2015658.68667.80658.29660.77351,071
3/11/201511.6212.0911.6211.9383,617
3/10/2015657.14658.33652.30654.74240,895
3/10/201512.1512.1711.6911.6948,839
3/9/2015658.01662.98653.37660.34321,824
3/9/201512.3112.3111.9412.1041,986
3/6/2015666.92666.92657.61658.68381,628
3/6/201512.2412.3912.1912.2132,697
3/5/2015667.16671.59666.20670.49249,801
3/5/201512.2712.5412.2712.3428,197
3/4/2015664.60667.00659.25664.16305,994
3/4/201512.5412.6112.3212.5423,124
3/3/2015670.38672.26664.56668.43264,424
3/3/201512.4412.5312.3612.5174,282
3/2/2015664.97673.30663.05670.86398,903
3/2/201512.7612.7611.9812.52121,743
2/27/2015670.50673.59664.97664.97441,101
2/27/201512.7112.8512.6612.70110,490
2/26/2015675.00678.89669.14670.29282,188
2/26/201512.5412.7512.5012.7598,561
2/25/2015670.30678.94668.72675.52379,171
2/25/201512.4012.5712.4012.4755,537
2/24/2015670.15673.22666.52667.91235,844
2/24/201512.5812.5812.3412.3667,596
2/23/2015673.47679.72670.00671.17215,925
2/23/201512.6512.6512.3912.4275,148
2/20/2015670.59674.68669.38674.00266,295
2/20/201512.7412.7512.5012.5735,460
2/19/2015674.60682.52672.24673.28295,830
2/19/201512.6912.7312.5012.6277,602
2/18/2015669.96674.95669.00674.57297,043
2/18/201512.7412.8512.7012.7389,693
2/17/2015674.46677.67669.30670.93280,735
2/17/201512.9512.9612.6912.7794,792
2/13/2015671.67678.17667.13674.89377,436
2/13/201512.5212.9112.4812.90173,908
2/12/2015671.08672.24665.26670.29288,687
2/12/201512.5412.6211.9612.4895,026
2/11/2015666.36676.75664.00669.64528,842
2/11/201512.8013.3612.2212.49147,876
2/10/2015652.00666.25648.93665.03734,482
2/10/201512.4412.4411.9312.4441,182
2/9/2015655.78658.07647.28648.01646,487
2/9/201512.4212.5412.2812.2954,218
2/6/2015677.00677.89657.98659.92870,189
2/6/201512.4012.4012.1112.2955,672
2/5/2015679.80679.99670.03670.91830,280
2/5/201511.9312.5611.8012.4387,387
2/4/2015680.28686.72667.15676.002,474,736
2/4/201512.1212.1211.8111.9541,930
2/3/2015716.50726.63710.00726.631,364,246
2/3/201511.5312.2511.5012.07110,128
2/2/2015713.55716.44700.01712.55468,728
2/2/201511.0611.4710.9611.4356,540
1/30/2015714.64716.98707.72709.84385,843
1/30/201510.9511.0410.7710.98227,814
1/29/2015715.55717.15708.82714.53273,697
1/29/201510.7910.9810.7710.9261,138
1/28/2015722.97726.98710.64711.99244,746
1/28/201510.9210.9210.7910.7956,372
1/27/2015718.38724.83716.00721.33275,869
1/27/201510.9911.0010.7811.0049,691
1/26/2015715.34725.86712.37723.43227,992
1/26/201511.1311.1310.8411.0077,808
1/23/2015715.48721.00713.00713.69324,804
1/23/201510.9611.1510.8411.12122,622
1/22/2015706.81715.18703.54713.44301,898
1/22/201510.9111.1310.7411.0675,755
1/21/2015704.40710.52702.06703.89307,494
1/21/201510.8510.9710.6810.9683,650
1/20/2015714.89716.00702.50705.78340,926
1/20/201511.0411.0410.7010.79106,515
1/19/201510.9511.1110.9511.0146,601
1/16/2015696.57712.23696.57711.11316,094
1/16/201510.9111.1210.8210.97182,783
1/15/2015709.00715.10698.11700.78344,922
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center