$607.17 -2.39 (%) Chipotle Mexican Grill Inc - NYSE

Jul. 6, 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
7/6/2015599.85609.85597.33607.17535,774
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
5/14/2015636.03638.59630.86634.53360,817
5/14/201514.2714.5314.2714.30195,274
5/13/2015636.00639.50634.05635.32326,285
5/13/201514.2814.4914.1314.17100,520
5/12/2015630.50637.67627.36635.55290,573
5/12/201513.8414.2613.6814.25190,417
5/11/2015630.33637.50628.32635.67416,599
5/11/201513.9414.0813.7413.80152,643
5/8/2015636.00637.70632.05633.82443,517
5/8/201513.5713.9613.5713.96119,491
5/7/2015627.00633.41625.39628.82318,835
5/7/201513.4513.5613.3513.5352,831
5/6/2015625.33627.82618.47627.23518,877
5/6/201513.4813.4812.7513.2892,877
5/5/2015631.84634.95625.19625.67421,080
5/5/201513.7313.8913.5313.6031,094
5/4/2015636.69641.96633.33633.57318,622
5/4/201513.7113.8813.5513.6370,394
5/1/2015628.96634.00626.92634.00523,670
5/1/201513.3013.7113.3013.5390,975
4/30/2015631.99635.00619.72621.34563,440
4/30/201513.2913.5613.2313.31417,964
4/29/2015637.70638.70626.75630.07789,415
4/29/201513.4013.6013.3113.3391,374
4/28/2015643.75646.97636.44639.58634,716
4/28/201513.0713.4612.9213.4181,549
4/27/2015640.13646.22636.09643.75759,807
4/27/201513.2813.4513.0013.06146,968
4/24/2015638.58639.73634.13637.50793,655
4/24/201513.7213.7713.1513.15133,925
  • Showing 1-100 of 2,518 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!