$430.55 +4.49 (%) Chipotle Mexican Grill Inc - New York Stock Exchange, Inc.

Jul. 28, 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
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
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center