$670.29 -5.23 (%) Chipotle Mexican Grill Inc - NYSE

Feb. 26, 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
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
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
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center