Chipotle Mexican Grill Inc $674.36

down -3.65


29/7/2014 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
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
6/17/201429.7029.8629.4729.6830,237
6/16/2014587.03595.48584.38594.01451,609
6/16/201429.2830.0729.2529.4420,939
6/13/2014576.84589.00576.84588.26586,993
6/13/201429.2529.7429.2529.4718,602
6/12/2014571.75583.27570.01581.85916,275
6/12/201429.4929.5629.2629.2815,534
6/11/2014560.92571.51560.01570.34325,592
6/11/201429.6629.6629.2529.5015,159
6/10/2014566.00568.80563.17564.76282,913
6/10/201429.2229.7929.1629.6634,968
6/9/2014568.25570.68565.93568.50246,844
6/9/201428.9429.8728.9429.5122,253
6/6/2014560.75570.22559.14569.17395,052
6/6/201429.6229.6229.0029.0229,665
6/5/2014557.55564.21556.49561.03345,732
6/5/201429.0429.2929.0429.1022,081
6/4/2014549.46559.38546.82558.84376,725
6/4/201429.7729.7729.1929.2528,832
6/3/2014548.13552.50548.00550.59357,730
6/3/201430.0830.0829.7529.9018,244
6/2/2014548.00552.85545.27551.56399,510
6/2/201429.9130.0829.9029.9941,057
5/30/2014546.97549.27542.50547.09454,141
5/30/201430.0230.4829.9929.9932,753
5/29/2014538.85546.90538.50545.42617,907
5/29/201430.3130.6030.2130.2128,423
5/28/2014533.09539.94529.08538.26548,109
5/28/201430.5030.5030.2030.4825,130
5/27/2014522.00539.76522.00536.04566,093
5/27/201430.3130.6430.2530.4915,797
5/26/201429.9030.1929.9030.0031,025
5/23/2014522.00523.45515.36522.32311,209
5/23/201429.9930.2029.6929.9436,497
5/22/2014506.50524.55506.19520.48595,081
5/22/201430.9731.4529.4129.82128,572
5/21/2014496.12504.93496.00504.18444,921
5/21/201430.6431.0230.2630.2668,079
5/20/2014500.00501.21493.24495.65315,947
5/20/201430.6530.9330.2430.2551,667
5/19/2014498.89503.91498.89501.29271,001
5/16/2014499.31501.50490.55500.52590,365
5/16/201430.5230.8830.4930.6521,219
Trading Center