$634.00 +12.66 (%) Chipotle Mexican Grill Inc - NYSE

May. 1, 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
5/1/2015628.96634.00626.92634.00523,670
5/1/201513.3013.7113.3013.5390,975
4/30/2015631.99635.00619.72621.34563,440
4/30/201513.2913.5613.2313.31417,964
4/29/2015637.70638.70626.75630.07789,415
4/29/201513.4013.6013.3113.3391,374
4/28/2015643.75646.97636.44639.58634,716
4/28/201513.0713.4612.9213.4181,549
4/27/2015640.13646.22636.09643.75759,807
4/27/201513.2813.4513.0013.06146,968
4/24/2015638.58639.73634.13637.50793,655
4/24/201513.7213.7713.1513.15133,925
4/23/2015641.98643.48635.25635.601,094,338
4/23/201513.4013.8113.3613.6298,188
4/22/2015655.13656.99635.25641.233,776,595
4/22/201513.0113.4412.9013.44131,502
4/21/2015691.40699.03689.00692.521,883,305
4/21/201512.8813.1412.8312.8872,796
4/20/2015686.77688.55682.63686.93435,759
4/20/201512.9713.1612.8712.9639,711
4/17/2015678.79685.23673.05683.95519,617
4/17/201513.1113.3012.9112.9639,663
4/16/2015678.00684.00677.12681.55340,688
4/16/201513.0713.2613.0013.1279,733
4/15/2015683.26687.76675.59677.60363,695
4/15/201512.9813.1912.8513.10119,237
4/14/2015681.16687.20676.14677.85438,126
4/14/201512.8412.9912.6012.9875,014
4/13/2015680.70687.74677.00683.73514,403
4/13/201512.7812.9012.6212.79163,584
4/10/2015666.10685.00665.00683.021,194,413
4/10/201512.6712.8612.6612.8130,158
4/9/2015653.79654.50648.57651.72375,408
4/9/201512.6812.7812.5112.7228,530
4/8/2015658.46662.70652.50654.55549,697
4/8/201512.7512.7612.5212.7044,017
4/7/2015659.42664.29654.74658.46323,754
4/7/201512.8012.9212.7312.7666,222
4/6/2015648.48663.29648.00660.02284,243
4/6/201512.7512.9612.6312.75195,670
4/2/2015653.00656.06648.88652.39308,047
4/2/201512.6012.8512.5512.8440,932
4/1/2015650.00653.02644.06652.53404,976
4/1/201512.7512.7912.3912.59149,733
3/31/2015653.82659.26650.54650.54332,207
3/31/201512.5112.7512.4812.72143,984
3/30/2015668.07669.01651.50655.36419,919
3/30/201512.6412.6812.5412.5671,402
3/27/2015660.51668.64658.01662.72286,705
3/27/201512.6012.7512.4712.5949,408
3/26/2015662.27664.87658.07658.82370,439
3/26/201512.2212.5812.2212.5337,431
3/25/2015680.00683.13665.74665.97370,839
3/25/201512.0412.4612.0412.3937,247
3/24/2015686.50689.71680.41680.81331,964
3/24/201512.0412.4612.0312.38221,526
3/23/2015685.65692.43682.83687.34279,998
3/23/201511.8812.1311.8812.04106,982
3/20/2015684.96689.23682.44686.65457,284
3/20/201511.9512.1311.7611.76257,954
3/19/2015673.97681.18671.00680.67390,698
3/19/201511.7211.9611.6411.9592,591
3/18/2015669.26674.63662.70673.28476,882
3/18/201511.7011.8811.6611.8296,471
3/17/2015677.00678.46671.01672.00305,635
3/17/201511.5311.8011.5011.73124,490
3/16/2015676.09682.50676.09678.88275,025
3/16/201512.0612.0611.6011.7150,429
3/13/2015668.00677.64667.51674.51359,380
3/13/201512.0512.0511.8012.0125,458
3/12/2015662.53671.59662.33670.39277,180
3/12/201512.0012.0911.8411.9918,354
3/11/2015658.68667.80658.29660.77351,071
3/11/201511.6212.0911.6211.9383,617
3/10/2015657.14658.33652.30654.74240,895
3/10/201512.1512.1711.6911.6948,839
3/9/2015658.01662.98653.37660.34321,824
3/9/201512.3112.3111.9412.1041,986
3/6/2015666.92666.92657.61658.68381,628
3/6/201512.2412.3912.1912.2132,697
3/5/2015667.16671.59666.20670.49249,801
3/5/201512.2712.5412.2712.3428,197
3/4/2015664.60667.00659.25664.16305,994
3/4/201512.5412.6112.3212.5423,124
3/3/2015670.38672.26664.56668.43264,424
3/3/201512.4412.5312.3612.5174,282
3/2/2015664.97673.30663.05670.86398,903
3/2/201512.7612.7611.9812.52121,743
2/27/2015670.50673.59664.97664.97441,101
2/27/201512.7112.8512.6612.70110,490
2/26/2015675.00678.89669.14670.29282,188
2/26/201512.5412.7512.5012.7598,561
2/25/2015670.30678.94668.72675.52379,171
2/25/201512.4012.5712.4012.4755,537
2/24/2015670.15673.22666.52667.91235,844
2/24/201512.5812.5812.3412.3667,596
2/23/2015673.47679.72670.00671.17215,925
2/23/201512.6512.6512.3912.4275,148
2/20/2015670.59674.68669.38674.00266,295
2/20/201512.7412.7512.5012.5735,460
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center