$423.29 +4.54 (%) Chipotle Mexican Grill Inc - New York Stock Exchange, Inc.

Aug. 29, 2016 | 01:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMG historical data

Date Open High Low Close Volume
8/26/2016413.44419.23412.02418.751,026,300
8/26/20169.679.679.299.3424,571
8/25/2016403.75416.90402.49413.341,503,964
8/25/20169.399.679.219.6468,359
8/24/2016397.00405.50396.86403.751,085,554
8/24/20169.619.689.399.3941,527
8/23/2016396.02399.00391.96397.00787,342
8/23/20169.719.759.559.6234,328
8/22/2016389.00397.25388.53396.041,104,885
8/22/20169.499.599.379.5933,291
8/19/2016393.76395.01387.01388.501,323,767
8/19/20169.789.789.359.4982,972
8/18/2016396.97397.81392.57394.911,044,792
8/18/20169.699.889.599.7884,981
8/17/2016401.00401.88395.16399.18792,015
8/17/20169.689.819.609.6365,899
8/16/2016398.47405.26396.50400.86698,512
8/16/20169.839.849.659.6893,970
8/15/2016397.33399.89394.40397.48703,540
8/15/20169.849.909.769.8370,557
8/12/2016396.71399.00395.62397.33793,199
8/12/20169.759.919.759.8439,563
8/11/2016395.07399.16394.20398.22677,324
8/11/20169.9010.119.769.7880,986
8/10/2016395.00397.32391.20395.07814,212
8/10/201610.4110.419.8310.00119,571
8/9/2016401.17404.76394.36395.10655,408
8/9/201610.3710.5010.2910.3561,931
8/8/2016402.48404.26400.70401.40547,058
8/8/201610.3010.6210.2710.4767,956
8/5/2016399.45403.64398.27401.13808,757
8/5/201610.3010.4710.3010.3819,882
8/4/2016402.00404.77394.34397.20873,215
8/4/201610.3410.3710.1710.3032,451
8/3/2016402.00407.64400.00402.56785,994
8/3/201610.0210.3510.0010.3242,272
8/2/2016412.70412.70401.20402.641,195,531
8/2/20169.9910.079.9310.0757,758
8/1/2016423.60426.00413.86414.081,004,923
7/29/2016428.69430.53422.70423.99783,723
7/29/201610.0410.049.839.9150,134
7/28/2016425.56432.77421.27430.55844,628
7/28/201610.0410.129.9810.0240,393
7/27/2016431.90434.71425.64426.06696,244
7/27/201610.0210.2210.0010.1027,971
7/26/2016431.95439.24429.85430.851,102,579
7/26/20169.9510.069.9510.0221,473
7/25/2016443.00443.50435.00441.521,481,416
7/25/20169.7010.029.7010.0145,929
7/22/2016414.65444.13412.19442.484,167,945
7/22/201610.1510.159.759.7760,730
7/21/2016419.68420.16412.42418.072,143,500
7/21/20169.8110.059.8110.0161,979
7/20/2016415.24420.62414.09419.68846,918
7/20/20169.8510.009.819.8966,016
7/19/2016413.91419.65413.00415.31909,572
7/19/20169.909.959.839.9038,912
7/18/2016404.92410.90402.26408.90750,732
7/18/20169.9010.169.829.8840,320
7/15/2016409.63411.94404.10404.861,579,949
7/15/201610.2010.209.9710.0024,462
7/14/2016420.94422.18412.00417.981,165,732
7/14/201610.1410.2710.0110.2530,028
7/13/2016411.40421.97411.01416.631,420,827
7/13/20169.9410.099.8110.0179,650
7/12/2016405.38410.66401.13408.34709,588
7/12/20169.6710.009.659.9344,634
7/11/2016407.01413.00402.09403.181,009,546
7/11/20169.799.979.629.6536,452
7/8/2016393.00404.09392.10399.711,070,873
7/8/20169.859.959.609.8835,369
7/7/2016393.99395.56386.10390.781,747,843
7/7/20169.869.959.509.7866,669
7/6/2016393.85402.06393.85401.05786,152
7/6/20169.719.949.549.8572,190
7/5/2016395.00399.30391.01396.38889,114
7/5/201610.3710.479.739.7867,563
7/4/201610.3510.4510.2710.3518,903
7/1/2016400.00405.29391.51393.911,223,426
6/30/2016409.49409.87401.57402.761,073,913
6/30/201610.2610.4510.1510.34110,507
6/29/2016396.43410.34395.49409.491,016,559
6/29/20169.7210.109.7210.0774,102
6/28/2016396.39397.44389.00391.67722,535
6/28/20169.629.679.509.6455,765
6/27/2016399.56400.22386.70388.781,196,744
6/27/20169.709.709.439.4942,126
6/24/2016397.25413.57396.75400.731,701,046
6/24/20169.6310.039.639.7337,560
6/23/2016393.25413.02393.20408.891,575,610
6/23/20169.8910.009.759.9939,631
6/22/2016391.00396.88388.18392.99864,985
6/22/20169.769.909.759.7924,720
6/21/2016399.37399.66387.89391.961,050,020
6/21/20169.849.849.749.7644,393
6/20/2016399.79401.96396.69396.94936,820
6/20/20169.8810.029.799.8078,598
6/17/2016395.50400.41393.00397.271,275,078
6/17/20169.7910.149.7010.01200,858
6/16/2016393.24396.67389.59393.551,072,345
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center