$724.99 +1.12 (%) Chipotle Mexican Grill Inc - NYSE

Sep. 3, 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
9/3/2015722.50729.44721.91724.99298,138
9/3/201511.8612.0011.6711.8655,134
9/2/2015713.69724.00710.58723.87374,277
9/2/201512.0512.0611.6811.8491,897
9/1/2015697.95714.19696.10706.71409,452
9/1/201512.0112.1511.7311.95132,691
8/31/2015719.79722.10707.50710.01464,738
8/31/201511.8912.2511.8912.24100,196
8/28/2015725.00728.17717.09721.20235,584
8/28/201511.9712.0611.9112.00107,339
8/27/2015713.12730.00710.24727.17583,845
8/27/201511.5712.0911.5711.96216,209
8/26/2015703.15708.24691.87707.64732,348
8/26/201511.5411.6611.4111.48122,327
8/25/2015722.26722.94695.39695.39696,527
8/25/201511.7411.7411.3311.41127,981
8/24/2015695.00723.45685.00704.25842,769
8/24/201510.1411.5010.1411.23153,678
8/21/2015729.48731.42718.50720.01706,666
8/21/201511.9312.2711.5411.68289,818
8/20/2015741.31744.77734.22735.15450,134
8/20/201512.2512.3112.0012.01283,593
8/19/2015742.20750.56741.50745.28280,830
8/19/201512.2312.3512.1812.27238,322
8/18/2015754.05758.27745.10745.92410,363
8/18/201512.4312.4812.2312.2475,834
8/17/2015744.19754.75744.19754.03272,288
8/17/201512.5012.7112.4512.4758,092
8/14/2015745.94748.70741.09748.34241,993
8/14/201512.3012.5712.2712.50221,173
8/13/2015748.10749.98743.20743.60223,298
8/13/201512.4712.5512.2412.31153,344
8/12/2015741.15747.97733.96745.98447,856
8/12/201512.0712.6012.0012.48156,488
8/11/2015742.62749.88737.69745.66461,122
8/11/201512.5512.7012.4012.48176,568
8/10/2015755.67755.67743.68744.24434,844
8/10/201512.7312.7512.5612.6382,011
8/7/2015751.97751.97742.01749.12386,150
8/7/201512.9013.0412.5012.6558,272
8/6/2015758.49758.49746.01749.60405,687
8/6/201513.3613.4012.8612.86104,265
8/5/2015749.39758.61748.39757.77533,888
8/5/201513.2613.6013.2613.40164,173
8/4/2015741.99749.75740.56748.09399,531
8/4/201513.1013.3213.0513.20145,439
8/3/2015743.47744.61735.14743.04453,770
7/31/2015745.73746.40740.14742.23386,647
7/31/201512.9813.1012.8713.09119,145
7/30/2015737.00745.00733.52744.16441,770
7/30/201512.7013.0612.6612.96188,221
7/29/2015732.00739.49731.16738.42595,424
7/29/201512.6112.8612.6112.71127,542
7/28/2015735.15737.47726.51730.78433,947
7/28/201512.3312.8012.3312.69312,674
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
  • Showing 1-100 of 2,520 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!