$731.44 +2.65 (%) Chipotle Mexican Grill Inc - NYSE

Jul. 27, 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
7/27/2015726.00733.80724.14731.44712,736
7/27/201513.2513.2512.2612.39133,920
7/24/2015725.00729.10724.31728.79591,009
7/24/201513.3713.3713.1913.35122,343
7/23/2015723.50734.50721.60725.941,058,957
7/23/201513.3813.4713.2713.36130,732
7/22/2015695.00729.65694.40725.823,033,888
7/22/201513.4913.5613.2913.37183,849
7/21/2015678.00679.37670.07673.071,681,197
7/21/201513.5813.6113.5013.5650,789
7/20/2015665.70681.56665.00678.00972,920
7/20/201513.7013.7013.4313.5354,468
7/17/2015658.32664.27657.03661.95561,132
7/17/201513.6713.7313.6013.6953,591
7/16/2015661.50663.60654.74658.46777,628
7/16/201513.5813.7413.5413.6745,375
7/15/2015657.40663.11653.28661.19569,275
7/15/201513.7113.7513.5613.5685,662
7/14/2015658.00660.90654.20655.46597,676
7/14/201513.7413.7513.6013.6845,802
7/13/2015646.12658.37643.47658.00725,531
7/13/201513.5713.9213.5113.75630,815
7/10/2015630.11640.31627.96639.42784,925
7/10/201512.9413.5312.9413.49134,269
7/9/2015622.49631.00617.48627.16821,204
7/9/201513.3313.4412.7712.99148,775
7/8/2015619.40624.53611.65612.85522,384
7/8/201513.0813.1813.0113.13214,965
7/7/2015606.09622.86605.64620.56593,049
7/7/201513.0713.2312.9413.1881,635
7/6/2015599.85609.85597.33607.17535,774
7/6/201513.1413.1512.9113.1174,553
7/3/201513.2513.3013.0513.2167,853
7/2/2015609.10610.05604.54609.56340,190
7/2/201512.6113.3412.6113.30243,148
7/1/2015606.31611.62603.55606.57237,637
6/30/2015603.00608.39599.29604.99376,062
6/30/201512.5312.7112.4912.6696,458
6/29/2015604.22607.00599.50600.05372,986
6/29/201512.5512.5912.4212.5184,441
6/26/2015608.00612.85605.38609.46259,525
6/26/201512.6712.7212.5512.6972,566
6/25/2015613.89614.83607.23607.38248,736
6/25/201512.6312.8512.6312.75124,946
6/24/2015615.00615.69610.32610.53305,161
6/24/201512.6012.6412.5012.57116,152
6/23/2015620.87622.64614.17615.40394,936
6/23/201512.7012.7712.5912.6089,209
6/22/2015617.50623.18616.85619.25507,524
6/22/201512.4312.7012.3612.69297,005
6/19/2015605.24615.72604.24615.31698,190
6/19/201512.7712.8712.3612.384,413,133
6/18/2015607.87610.58605.44606.20385,783
6/18/201512.7013.0512.6912.801,523,336
6/17/2015600.50606.93600.50606.84455,457
6/17/201512.9413.0012.7312.85184,006
6/16/2015602.41604.90598.04600.62384,952
6/16/201513.0013.0612.8512.88243,807
6/15/2015607.50608.49602.73604.17442,122
6/15/201513.0013.1412.8913.06455,217
6/12/2015605.00612.40604.02609.76431,727
6/12/201513.1113.1813.0013.0878,514
6/11/2015609.00613.00605.56605.86242,454
6/11/201513.2313.2313.1113.1852,352
6/10/2015605.64609.50605.64608.67224,765
6/10/201513.2513.2513.1813.21339,030
6/9/2015606.97608.71605.16605.79339,662
6/9/201512.9813.2512.9813.2084,582
6/8/2015611.93612.92607.77608.12436,989
6/8/201513.1413.3913.0013.24225,540
6/5/2015608.16614.90601.53613.80793,011
6/5/201513.2013.3413.0413.2281,503
6/4/2015606.10613.95603.01611.57508,517
6/4/201513.6813.7213.1613.2587,578
6/3/2015609.00613.25608.00610.89395,333
6/3/201513.8013.8413.7513.7697,953
6/2/2015613.10616.75610.00610.57371,668
6/2/201513.8713.9813.7813.89163,794
6/1/2015615.01619.00612.60614.90396,218
6/1/201513.8013.9013.7113.90240,139
5/29/2015628.00628.40613.58615.52789,125
5/29/201513.9813.9913.7713.77117,747
5/28/2015617.50636.00616.86629.42893,935
5/28/201513.7614.0313.7213.99190,353
5/27/2015623.16624.50612.26612.50744,773
5/27/201513.7613.9013.6013.82184,254
5/26/2015624.67626.38618.71622.16477,475
5/26/201513.7513.8113.7213.81198,973
5/25/201513.9413.9813.3713.69111,575
5/22/2015635.00635.00625.78626.44550,725
5/22/201513.9814.1013.7513.98229,831
5/21/2015628.33633.74625.03633.36438,761
5/21/201513.7514.3712.4314.27359,791
5/20/2015632.93635.90627.01628.24520,150
5/20/201514.5014.6014.4414.5598,740
5/19/2015637.44639.88631.50636.75380,069
5/19/201514.4214.5314.3414.4782,954
5/18/2015632.56636.71631.05636.10404,073
5/15/2015634.75636.44629.05632.37437,968
5/15/201514.3714.5514.2914.42157,773
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!