Chipotle Mexican Grill Inc $519.61

down -32.79


17/4/2014 06:40 PM  |  NYSE : CMG  
Industries : Leisure / Restaurants
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMG historical data

Date Open High Low Close Volume
4/17/2014582.70588.69518.52519.613,884,290
4/16/2014545.00553.60540.00552.40634,784
4/15/2014543.24549.65532.00540.54487,925
4/14/2014540.49546.50534.11540.98442,005
4/11/2014528.02543.50526.75534.87988,566
4/10/2014555.09556.14533.93534.01600,680
4/9/2014552.26556.80547.06556.40410,428
4/8/2014540.00552.99539.13550.73579,863
4/7/2014550.00554.99529.20535.59804,851
4/4/2014571.00571.30551.04555.16687,118
4/3/2014579.02582.84565.50570.89411,035
4/2/2014582.55582.56572.20576.21297,163
4/1/2014568.01580.25568.01578.97313,528
3/31/2014570.74570.98565.00568.05442,038
3/28/2014561.50573.99560.80567.17538,445
3/27/2014564.00566.07554.25559.18556,256
3/26/2014573.45575.95563.78563.88582,759
3/25/2014590.12593.10565.50570.68979,911
3/24/2014610.21613.09585.58588.54820,338
3/21/2014616.47622.90607.36611.12778,895
3/20/2014595.69614.20595.68611.58806,724
3/19/2014588.52598.46588.52596.50442,695
3/18/2014582.35595.21578.03592.54602,534
3/17/2014580.46580.90572.51576.26261,731
3/14/2014575.02582.10572.00575.96334,016
3/13/2014589.47591.90577.82579.50312,342
3/12/2014583.28588.75577.37588.70244,883
3/11/2014589.04593.65583.00584.27303,460
3/10/2014589.82593.94585.28587.96362,144
3/7/2014599.80599.97587.68593.41308,098
3/6/2014584.11594.50583.70593.27636,025
3/5/2014585.00585.99578.50581.25554,809
3/4/2014561.48585.96559.12584.831,004,150
3/3/2014561.00563.95551.70554.60527,679
2/28/2014562.25573.16559.49565.21676,568
2/27/2014551.64562.00551.64561.14305,782
2/26/2014557.06563.48550.13555.12550,940
2/25/2014557.05560.44553.35554.62336,608
2/24/2014550.95556.60549.16554.38279,551
2/21/2014551.38555.20548.57549.49408,433
2/20/2014551.11554.95548.51550.28305,795
2/19/2014553.82560.85551.06552.18417,518
2/18/2014551.17556.39550.39552.86303,700
2/14/2014552.00558.97547.00554.11329,978
2/13/2014539.61561.51539.00557.65532,968
2/12/2014548.95551.76539.61545.74485,249
2/11/2014548.28551.80544.02544.86411,005
2/10/2014552.48552.48543.00548.09344,328
2/7/2014543.28550.55540.06549.29495,822
2/6/2014542.61554.85542.05544.47449,476
2/5/2014538.81544.49531.00542.43498,410
2/4/2014546.46546.74536.46540.59556,855
2/3/2014550.21553.78535.35543.201,071,280
1/31/2014553.42568.90546.10551.962,135,280
1/30/2014486.96499.43485.40493.961,282,360
1/29/2014490.00492.04480.87484.50657,769
1/28/2014491.95498.78488.73491.87398,027
1/27/2014492.36497.00482.70489.31563,255
1/24/2014495.26502.34489.50492.48893,472
1/23/2014512.80513.95498.56503.451,062,840
1/22/2014528.53529.00513.29515.95623,274
1/21/2014531.71531.76523.21525.57386,552
1/17/2014535.64535.64526.08527.61403,712
1/16/2014532.87534.19527.81529.51260,387
1/15/2014534.00535.29529.80532.25242,968
1/14/2014531.98533.47526.42530.28373,165
1/13/2014539.71544.49526.37529.80510,359
1/10/2014542.08544.87536.71538.57379,229
1/9/2014536.95548.14536.15541.03529,808
1/8/2014529.50536.19528.09535.85411,296
1/7/2014528.80535.70526.37533.06308,930
1/6/2014534.72534.72523.08527.32415,092
1/3/2014524.00534.01523.48531.31409,117
1/2/2014530.00532.96521.53523.43456,491
12/31/2013533.80534.07529.51532.78197,369
12/30/2013530.33534.59528.01532.04263,067
12/27/2013536.84536.84529.65530.75238,527
12/26/2013532.59535.76530.44535.43210,754
12/24/2013529.99534.00529.99533.11104,681
12/23/2013535.50537.00527.94531.03350,019
12/20/2013517.27533.77515.86533.14861,164
12/19/2013517.00521.23514.00514.58321,448
12/18/2013509.00517.00506.44516.89327,278
12/17/2013515.79518.00509.35512.64289,242
12/16/2013514.70517.36511.45515.38374,186
12/13/2013518.51520.99511.28512.85349,309
12/12/2013516.32522.54514.62515.02281,035
12/11/2013523.00523.94516.33517.57252,939
12/10/2013525.92525.92520.24521.53229,887
12/9/2013525.01529.99525.01527.32278,166
12/6/2013521.00526.25519.59525.81212,234
12/5/2013518.20525.00517.11521.01249,089
12/4/2013520.55522.63516.01518.11321,294
12/3/2013523.33524.99521.26522.64229,255
12/2/2013521.50526.60520.49524.50238,094
11/29/2013525.24529.72523.19523.86160,126
11/27/2013526.21527.08523.12525.00307,810
11/26/2013532.16532.77525.00525.00392,802
11/25/2013537.55540.94530.88532.31201,546
11/22/2013544.00544.00536.48537.48221,078
Trading Center