$420.73 0.00 (%) Chipotle Mexican Grill Inc - New York Stock Exchange, Inc.

Sep. 29, 2016 | 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
9/29/2016418.00425.50415.42420.73905,388
9/29/20169.789.959.759.8457,552
9/28/2016419.81421.33413.22418.31819,303
9/28/20169.449.809.449.7860,875
9/27/2016419.50422.50415.43418.95644,091
9/27/20169.669.669.419.4466,473
9/26/2016412.73422.60408.59419.881,070,845
9/26/20169.709.759.639.6558,033
9/23/2016409.18417.74408.72413.811,041,529
9/23/20169.669.759.669.72102,154
9/22/2016404.00410.43403.06410.16959,432
9/22/20169.519.709.419.6875,038
9/21/2016398.30403.49395.50399.75924,212
9/21/20169.529.809.409.5173,021
9/20/2016402.76404.91395.11400.421,490,731
9/20/20169.639.639.399.4956,393
9/19/2016409.48410.66401.32402.761,139,757
9/19/20169.539.649.509.5272,426
9/16/2016413.06414.89406.50409.321,213,942
9/16/20169.619.689.419.52114,684
9/15/2016414.90418.94411.58413.961,131,809
9/15/20169.439.809.439.68100,175
9/14/2016423.66424.59412.11414.90875,912
9/14/20169.509.679.269.49133,108
9/13/2016424.32425.13417.71421.36995,763
9/13/20169.399.529.329.4666,258
9/12/2016423.39429.74422.99428.90778,025
9/12/20169.269.559.269.5166,657
9/9/2016434.83436.26426.41426.55992,495
9/9/20169.579.579.359.3951,180
9/8/2016437.55440.24434.76436.311,236,815
9/8/20169.329.549.329.4848,512
9/7/2016431.23441.20430.00438.453,223,095
9/7/20169.309.419.209.2436,961
9/6/2016408.25415.48406.02414.071,087,634
9/6/20169.409.449.329.3436,914
9/2/2016414.25414.89408.05408.411,006,994
9/2/20169.419.489.359.3939,638
9/1/2016415.81415.89410.64414.68793,405
9/1/20169.339.459.299.4147,453
8/31/2016415.25418.95412.00413.731,141,070
8/31/20169.439.509.339.3368,484
8/30/2016422.46423.48412.68415.151,221,793
8/30/20169.529.649.409.4745,316
8/29/2016420.00426.62419.20423.021,179,564
8/29/20169.399.399.269.3130,754
8/26/2016413.44419.23412.02418.751,026,300
8/26/20169.679.679.299.3424,571
8/25/2016403.75416.90402.49413.341,503,964
8/25/20169.399.679.219.6468,359
8/24/2016397.00405.50396.86403.751,085,554
8/24/20169.619.689.399.3941,527
8/23/2016396.02399.00391.96397.00787,342
8/23/20169.719.759.559.6234,328
8/22/2016389.00397.25388.53396.041,104,885
8/22/20169.499.599.379.5933,291
8/19/2016393.76395.01387.01388.501,323,767
8/19/20169.789.789.359.4982,972
8/18/2016396.97397.81392.57394.911,044,792
8/18/20169.699.889.599.7884,981
8/17/2016401.00401.88395.16399.18792,015
8/17/20169.689.819.609.6365,899
8/16/2016398.47405.26396.50400.86698,512
8/16/20169.839.849.659.6893,970
8/15/2016397.33399.89394.40397.48703,540
8/15/20169.849.909.769.8370,557
8/12/2016396.71399.00395.62397.33793,199
8/12/20169.759.919.759.8439,563
8/11/2016395.07399.16394.20398.22677,324
8/11/20169.9010.119.769.7880,986
8/10/2016395.00397.32391.20395.07814,212
8/10/201610.4110.419.8310.00119,571
8/9/2016401.17404.76394.36395.10655,408
8/9/201610.3710.5010.2910.3561,931
8/8/2016402.48404.26400.70401.40547,058
8/8/201610.3010.6210.2710.4767,956
8/5/2016399.45403.64398.27401.13808,757
8/5/201610.3010.4710.3010.3819,882
8/4/2016402.00404.77394.34397.20873,215
8/4/201610.3410.3710.1710.3032,451
8/3/2016402.00407.64400.00402.56785,994
8/3/201610.0210.3510.0010.3242,272
8/2/2016412.70412.70401.20402.641,195,531
8/2/20169.9910.079.9310.0757,758
8/1/2016423.60426.00413.86414.081,004,923
7/29/2016428.69430.53422.70423.99783,723
7/29/201610.0410.049.839.9150,134
7/28/2016425.56432.77421.27430.55844,628
7/28/201610.0410.129.9810.0240,393
7/27/2016431.90434.71425.64426.06696,244
7/27/201610.0210.2210.0010.1027,971
7/26/2016431.95439.24429.85430.851,102,579
7/26/20169.9510.069.9510.0221,473
7/25/2016443.00443.50435.00441.521,481,416
7/25/20169.7010.029.7010.0145,929
7/22/2016414.65444.13412.19442.484,167,945
7/22/201610.1510.159.759.7760,730
7/21/2016419.68420.16412.42418.072,143,500
7/21/20169.8110.059.8110.0161,979
7/20/2016415.24420.62414.09419.68846,918
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center