$448.81 +7.88 (%) Chipotle Mexican Grill Inc - NYSE

Feb. 10, 2016 | 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
2/9/2016441.90452.02436.86440.931,139,016
2/9/20168.558.648.448.6154,622
2/8/2016454.69461.11435.87445.001,427,272
2/8/20168.718.718.318.59115,330
2/5/2016469.85475.59454.45460.141,527,954
2/5/20168.908.968.758.80100,058
2/4/2016460.00476.67456.00470.901,489,630
2/4/20168.889.088.858.95181,213
2/3/2016459.70466.64440.41461.743,798,713
2/3/20168.829.028.678.89149,726
2/2/2016471.00484.20468.30475.672,725,202
2/2/20169.299.308.989.0268,084
2/1/2016476.12479.00463.01472.642,337,022
2/1/20169.259.529.239.40126,770
1/29/2016455.76470.00451.33452.971,534,645
1/29/20168.549.388.549.30658,557
1/28/2016446.98455.98443.30453.081,019,961
1/28/20168.408.658.368.55140,946
1/27/2016448.50454.49442.25442.641,317,122
1/27/20167.988.397.988.36273,796
1/26/2016442.00449.90440.01448.15766,957
1/26/20167.708.117.677.95349,132
1/25/2016447.92448.92431.52442.171,574,437
1/25/20168.208.207.987.99196,838
1/22/2016466.22466.33446.70450.761,430,310
1/22/20168.308.508.198.37242,525
1/21/2016469.79475.59461.00461.201,198,866
1/21/20168.178.368.138.17138,500
1/20/2016462.75472.79451.09465.501,787,298
1/20/20168.308.608.108.14253,910
1/19/2016478.36478.37456.10469.472,255,844
1/19/20168.518.758.358.44252,912
1/18/20168.308.488.298.4345,814
1/15/2016441.15476.43441.15475.943,307,698
1/15/20168.608.708.298.69130,377
1/14/2016447.00463.51436.50454.303,769,883
1/14/20168.758.938.558.6087,866
1/13/2016407.80432.30406.65428.283,552,500
1/13/20168.969.058.608.65201,669
1/12/2016415.50420.80399.14404.261,658,424
1/12/20168.569.038.569.01136,417
1/11/2016416.65419.92406.35411.101,462,535
1/11/20168.918.958.578.63153,543
1/8/2016419.84426.29411.74413.291,297,183
1/8/20168.869.018.798.8579,532
1/7/2016415.08425.19411.61416.001,891,978
1/7/20168.858.908.608.79186,004
1/6/2016437.94447.00423.00426.673,646,881
1/6/20169.029.158.949.07204,058
1/5/2016450.00459.88446.80449.032,161,255
1/5/20168.829.168.829.1465,812
1/4/2016468.70469.00447.50448.812,690,316
1/4/20168.858.968.708.86138,548
12/31/2015483.11485.78477.97479.851,196,568
12/31/20159.509.538.988.9875,462
12/30/2015490.00492.99482.80485.791,060,813
12/30/20159.459.599.449.5263,016
12/29/2015494.10497.24489.03489.94866,403
12/29/20159.419.509.319.4969,157
12/28/2015495.97499.00485.76493.52957,113
12/24/2015498.87501.98494.30495.10894,307
12/24/20159.359.509.329.4526,742
12/23/2015490.16501.25482.23497.482,457,260
12/23/20159.259.449.209.3697,785
12/22/2015511.38512.33494.11494.614,564,350
12/22/20159.229.299.119.2193,699
12/21/2015544.25544.88508.10522.013,097,983
12/21/20159.289.379.189.24137,194
12/18/2015553.78555.34540.50541.081,506,402
12/18/20159.249.319.119.27135,149
12/17/2015575.01577.76554.60554.891,144,757
12/17/20158.979.408.979.26266,627
12/16/2015556.15569.28554.20567.83872,049
12/16/20159.049.418.928.98221,628
12/15/2015560.13564.55553.57554.86915,252
12/15/20158.309.138.309.00329,618
12/14/2015566.68567.34549.76558.16904,788
12/14/20158.769.018.228.25429,376
12/11/2015563.00572.00562.42565.001,527,691
12/11/20159.469.548.838.90202,779
12/10/2015564.00579.52563.31575.432,645,685
12/10/20159.519.639.459.52151,024
12/9/2015546.60560.67543.24548.012,110,367
12/9/20159.579.739.289.450
12/8/2015532.11550.00521.01542.244,056,081
12/8/20159.599.719.359.61355,306
12/7/2015516.83553.32515.00551.754,465,773
12/7/20159.949.959.659.73194,015
12/4/2015558.89568.76537.17561.202,708,454
12/4/201510.1210.259.9910.000
12/3/2015577.95578.65558.51565.311,352,001
12/3/201510.3010.3610.1010.160
12/2/2015582.84586.58571.52574.66692,136
12/2/201510.2310.4410.2310.3482,235
12/1/2015583.28589.15575.00580.74738,620
12/1/201510.3910.4510.2610.36470,697
11/30/2015577.50584.23577.03579.55661,146
11/30/201510.3010.5610.3010.391,034,013
11/27/2015584.48584.48575.78576.62312,803
11/27/201510.0410.3810.0410.25103,432
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center