$709.84 -4.69 (%) Chipotle Mexican Grill Inc - NYSE

Jan. 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
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
1/15/201510.8610.9410.7510.92149,098
1/14/2015703.21713.02700.00709.74318,743
1/14/201510.9510.9510.6910.88146,470
1/13/2015715.74724.48707.16714.06348,180
1/13/201511.0011.0710.9310.98122,584
1/12/2015718.89719.00709.48711.70276,813
1/12/201511.1211.1411.0211.05126,574
1/9/2015721.85722.17711.96714.27404,354
1/9/201511.1211.1811.0711.1735,677
1/8/2015702.50727.97702.50719.991,171,584
1/8/201511.1611.1711.0311.1738,117
1/7/2015668.40694.85668.40694.26685,553
1/7/201511.1111.3011.0911.1082,602
1/6/2015666.79672.00653.77664.38609,404
1/6/201511.5811.5811.0311.10114,875
1/5/2015678.40679.92664.20667.69374,414
1/5/201512.0012.0011.4511.53148,112
1/2/2015686.00687.47671.01678.40325,015
1/2/201511.9312.1011.7612.0959,204
12/31/2014685.55693.96683.43684.51302,896
12/31/201411.9412.1511.7911.9438,526
12/30/2014691.35693.00680.42684.91268,884
12/30/201412.0712.0711.8011.8636,507
12/29/2014675.75696.56675.50692.69505,075
12/29/201411.8512.1211.7612.1153,383
12/26/2014672.76679.75672.32678.06212,009
12/24/2014668.53676.68667.80672.79136,870
12/24/201411.7511.8611.6711.8613,305
12/23/2014670.00671.96665.39669.21226,141
12/23/201411.7511.8511.6511.8034,696
12/22/2014652.31669.10652.29667.66381,927
12/22/201411.9111.9111.6611.7546,187
12/19/2014658.74659.00648.24651.42395,253
12/19/201411.9111.9111.6111.8536,427
12/18/2014655.49658.50645.86655.60320,162
12/18/201411.5011.8911.5011.7499,432
12/17/2014635.00651.58635.00649.15338,557
12/17/201411.4011.6611.4011.461,106,948
12/16/2014648.83649.11632.43633.52415,585
12/16/201411.4311.5811.3011.51182,618
12/15/2014658.50661.33645.66648.83434,802
12/15/201411.7011.7011.4911.4994,289
12/12/2014653.65662.99652.71657.67288,522
12/12/201411.7511.9411.3311.56217,288
12/11/2014652.50659.64651.95654.39269,706
12/11/201411.7511.9111.4411.8270,095
12/10/2014657.00663.18647.80650.04307,694
12/10/201412.0612.0611.5311.75104,610
12/9/2014654.50658.64645.53657.09412,506
12/9/201411.7312.2611.4312.0293,781
12/8/2014662.10662.35653.50657.03290,045
12/8/201412.2112.2111.6411.7594,711
12/5/2014665.84665.84660.00660.57169,873
12/5/201412.1912.3912.0012.39135,112
12/4/2014652.53665.80651.53663.97377,953
12/4/201412.0412.2612.0012.0171,118
12/3/2014656.84661.50651.14651.27391,241
12/3/201412.0412.3612.0412.1468,662
12/2/2014659.88664.71655.60660.04286,897
12/2/201412.2012.4012.0312.20668,910
12/1/2014664.66670.20660.40660.88272,124
12/1/201412.3012.3112.1312.23101,598
11/28/2014661.49671.99661.49663.62172,797
11/28/201412.5212.5212.4412.4781,198
11/27/201412.4712.6512.4512.4870,402
11/26/2014656.83661.17655.00660.21162,308
11/26/201412.4612.5512.4612.5447,684
11/25/2014662.00664.50654.12654.90460,406
11/25/201412.5512.5612.4812.5239,951
11/24/2014659.75660.94646.59659.54454,937
11/24/201412.6912.7312.5112.5554,453
11/21/2014667.49667.72656.92657.88348,956
11/21/201412.6412.7212.5212.5842,079
11/20/2014657.44663.83656.09662.83211,741
11/20/201412.6012.6212.4512.5289,323
11/19/2014659.99660.95654.28658.56234,187
11/19/201412.9012.9012.5112.59159,255
11/18/2014656.00663.58656.00658.09245,390
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center