$410.75 +1.40 (%) Chipotle Mexican Grill Inc - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
1/13/2017409.93413.95409.01410.75572,714
1/13/20179.239.499.199.4568,179
1/12/2017411.63414.00407.80409.35850,428
1/12/20179.219.269.099.2372,825
1/11/2017412.85418.32410.35413.931,273,917
1/11/20179.109.379.109.1758,545
1/10/2017412.64420.23408.20414.483,214,128
1/10/20179.199.249.099.1049,471
1/9/2017398.70399.25392.11395.06793,405
1/9/20179.259.389.169.2760,069
1/6/2017391.50399.80390.36398.441,149,646
1/6/20179.309.399.279.3533,413
1/5/2017382.62392.67379.05391.891,316,727
1/5/20179.379.409.279.3588,416
1/4/2017374.91383.90372.87381.86984,463
1/4/20179.319.409.199.3440,900
1/3/2017379.11380.38374.08374.77868,896
1/3/20179.159.379.159.31111,006
12/30/2016376.52382.49375.16377.32890,470
12/30/20169.109.289.059.1163,154
12/29/2016385.57387.00375.13376.61894,298
12/29/20169.229.299.139.1821,910
12/28/2016389.60390.88385.16385.37504,863
12/28/20169.159.309.129.1821,594
12/27/2016388.52392.33388.02388.75557,812
12/23/2016390.79394.28388.59389.77483,199
12/23/20168.859.218.859.1945,345
12/22/2016393.89396.45390.23391.16826,116
12/22/20169.179.208.858.9466,684
12/21/2016389.00394.91388.25393.50814,613
12/21/20169.159.309.149.2479,230
12/20/2016390.51392.91387.26389.47624,335
12/20/20169.149.149.089.1269,514
12/19/2016390.54395.90389.00389.50673,329
12/19/20169.209.209.049.1639,952
12/16/2016383.05394.88383.05392.071,375,953
12/16/20169.109.259.079.2051,456
12/15/2016376.00385.79375.05382.351,117,929
12/15/20169.089.169.009.11137,483
12/14/2016376.83385.20374.00375.701,198,801
12/14/20169.139.159.009.11347,626
12/13/2016379.00381.00375.00377.221,127,288
12/13/20169.109.219.019.0653,982
12/12/2016375.31384.53374.25382.482,101,789
12/12/20168.919.118.799.09137,964
12/9/2016369.03371.60366.07370.001,286,670
12/9/20168.648.868.588.8283,335
12/8/2016368.15375.23366.49369.061,354,234
12/8/20168.788.828.558.6369,444
12/7/2016368.75369.95362.45368.061,600,270
12/7/20168.658.858.658.78101,543
12/6/2016379.92381.77362.55366.374,936,986
12/6/20168.718.778.538.6965,854
12/5/2016400.02410.83395.40396.271,128,907
12/5/20168.778.778.608.7666,676
12/2/2016399.84408.25398.40400.03839,346
12/2/20168.698.858.658.7864,211
12/1/2016396.99406.88396.94402.38926,609
12/1/20168.888.898.678.7265,647
11/30/2016396.20402.86395.64396.33905,136
11/30/20168.648.848.498.8085,069
11/29/2016399.90402.96394.69395.11758,016
11/29/20168.518.578.278.40130,725
11/28/2016406.99409.89399.28399.39838,756
11/28/20168.668.668.538.5639,419
11/25/2016410.93412.80405.06410.28355,646
11/25/20168.528.668.438.6333,313
11/24/20168.258.588.258.4964,955
11/23/2016406.00414.74404.70410.41617,200
11/23/20168.418.418.258.28223,417
11/22/2016409.66411.54401.65405.99877,167
11/22/20168.578.608.278.35174,216
11/21/2016410.59413.50407.36412.38815,113
11/21/20168.738.738.408.50240,114
11/18/2016407.37417.37400.71411.801,500,654
11/18/20168.728.818.598.6755,052
11/17/2016395.70407.84394.11402.901,118,698
11/17/20168.868.928.618.6556,009
11/16/2016399.00408.50397.14402.90985,154
11/16/20168.688.878.558.7877,102
11/15/2016412.99413.20397.92400.001,230,102
11/15/20168.478.628.268.55130,121
11/14/2016398.56419.30397.63414.181,869,860
11/14/20168.378.498.208.3698,720
11/11/2016390.35398.95388.13397.081,146,396
11/11/20168.518.688.318.3466,279
11/10/2016372.55396.82372.40391.832,187,877
11/10/20168.918.998.468.60214,236
11/9/2016371.50380.99368.90369.522,006,935
11/9/20168.999.008.878.96115,085
11/8/2016379.94381.02370.79378.541,318,465
11/8/20169.159.188.829.05142,747
11/7/2016377.05386.79373.67382.491,491,750
11/7/20169.429.839.429.6626,589
11/4/2016374.59379.00369.76370.431,015,493
11/4/20169.549.709.449.5341,404
11/3/2016367.32376.73366.51374.711,356,830
11/3/20169.829.959.679.7035,342
11/2/2016361.58370.60358.63369.631,600,826
11/2/20169.9710.059.829.9066,749
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center