$400.73 0.00 (%) Chipotle Mexican Grill Inc - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMG historical data

Date Open High Low Close Volume
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
6/16/20169.769.879.649.7952,570
6/15/2016396.14402.35389.41390.311,201,254
6/15/20169.8910.109.789.7858,851
6/14/2016390.60395.87384.77395.271,633,734
6/14/20169.9710.019.769.9054,690
6/13/2016400.26405.40393.63394.001,846,317
6/13/20169.8910.219.839.9951,103
6/10/2016412.56413.87403.13405.261,562,710
6/10/201610.2810.399.849.9086,552
6/9/2016426.12427.20415.15415.791,198,363
6/9/201610.4510.4510.3410.398,425
6/8/2016433.00434.87423.00429.20990,189
6/8/201610.4110.6110.4110.5076,035
6/7/2016446.56447.08432.52433.39944,055
6/7/201610.2710.4910.2710.4076,764
6/6/2016436.12446.65435.02445.27800,716
6/6/201610.1010.3510.1010.3053,080
6/3/2016440.37441.23433.64433.94874,751
6/3/20169.9810.079.8810.0647,906
6/2/2016433.81444.54433.10443.491,019,904
6/2/201610.0910.169.9910.1575,575
6/1/2016442.11443.56431.31432.59792,583
6/1/201610.3010.3010.1210.1463,915
5/31/2016445.00446.93439.13441.96983,865
5/31/201610.0910.4210.0910.37111,474
5/30/201610.1510.2610.0510.1947,383
5/27/2016452.50453.53442.65445.411,013,064
5/27/20169.9510.159.9510.0890,109
5/26/2016452.50460.77451.51452.03743,960
5/26/20169.9410.099.9410.0085,769
5/25/2016458.50462.94455.62458.04693,693
5/25/201610.0010.089.919.92146,549
5/24/2016460.00461.04453.39457.33651,600
5/24/20169.4110.289.4110.16167,833
5/23/2016452.62467.00451.07456.441,056,754
5/20/2016448.90450.23439.81449.921,314,239
5/20/20169.509.779.159.7389,007
5/19/2016447.18454.37447.18450.64606,551
5/19/20169.449.539.259.46122,784
5/18/2016444.70450.30441.40448.61548,979
5/18/20169.379.519.309.4564,377
5/17/2016445.03449.84444.26446.08736,507
5/17/20169.389.509.299.4940,049
5/16/2016452.07452.71438.53444.561,492,962
5/16/20169.159.409.159.3537,651
5/13/2016457.01464.90455.12458.35899,404
5/13/20169.099.359.099.1161,912
5/12/2016457.08461.30456.35457.011,093,483
5/12/20169.269.349.039.0888,527
5/11/2016455.97459.30450.27454.001,045,951
5/11/20169.039.509.039.1198,648
5/10/2016456.63456.77449.01455.59781,132
5/10/20169.069.178.999.0684,497
5/9/2016435.05456.88435.05453.171,420,925
5/9/20169.789.788.949.01282,916
5/6/2016434.00435.33426.03433.81734,540
5/6/201610.2510.299.919.9364,672
5/5/2016433.83438.26430.75435.00609,880
5/5/201610.4010.4310.1310.2736,573
5/4/2016437.06438.70432.10433.30674,759
5/4/201610.2010.3710.1510.3192,810
5/3/2016433.60447.46433.28437.951,290,408
5/3/201610.0710.439.9010.3388,795
5/2/2016422.00434.15420.33433.50965,475
5/2/201610.1910.2510.0210.1638,208
4/29/2016422.89424.74417.75420.97963,051
4/29/201610.1610.2710.0010.0439,705
4/28/2016417.83431.42417.38423.401,429,111
4/28/201610.1510.3510.1510.1629,615
4/27/2016425.00430.00415.00417.223,884,596
4/27/201610.1310.2910.0510.2154,627
4/26/2016445.00447.27438.72445.921,719,146
4/26/201610.1510.2810.0910.1681,277
4/25/2016442.70444.95438.00443.10977,181
4/25/201610.0910.1710.0210.1049,064
4/22/2016452.15453.99438.26442.73921,752
4/22/201610.1110.2310.0510.0635,448
4/21/2016461.00462.80447.59448.14740,167
4/21/201610.2510.2510.0510.1537,667
4/20/2016457.11462.99454.00458.00483,102
4/20/201610.3310.3310.1710.24104,880
4/19/2016462.01465.00452.50455.18648,825
4/19/201610.0510.2810.0310.19151,610
4/18/2016468.00468.99458.00460.12926,221
4/18/20169.9010.209.9010.19114,543
4/15/2016457.14469.98457.00469.291,271,062
4/15/20169.8410.179.849.9038,109
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center