Canada markets closed

Chipotle Mexican Grill, Inc. (CMG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3,271.71+6.45 (+0.20%)
At close: 04:00PM EDT
3,284.00 +12.29 (+0.38%)
After hours: 07:59PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20243,269.993,275.303,237.293,271.713,271.71249,900
Jun 13, 20243,188.283,293.533,188.283,265.263,265.26484,800
Jun 12, 20243,137.513,192.693,124.013,170.763,170.76340,000
Jun 11, 20243,116.283,133.333,081.793,130.203,130.20194,500
Jun 10, 20243,169.013,176.313,121.003,129.883,129.88207,100
Jun 07, 20243,226.673,239.993,163.453,169.023,169.02284,600
Jun 06, 20243,172.503,220.893,153.093,211.663,211.66255,600
Jun 05, 20243,094.003,161.073,081.963,147.983,147.98234,800
Jun 04, 20243,112.833,112.833,063.313,079.043,079.04412,300
Jun 03, 20243,138.883,151.953,029.643,076.473,076.47332,500
May 31, 20243,126.093,129.523,059.373,129.523,129.52301,300
May 30, 20243,080.733,107.993,055.273,105.843,105.84214,700
May 29, 20243,140.303,140.473,070.143,072.853,072.85337,400
May 28, 20243,160.003,161.693,130.003,153.843,153.84237,400
May 24, 20243,150.003,165.093,142.883,151.633,151.63196,700
May 23, 20243,160.003,165.603,130.443,138.283,138.28212,200
May 22, 20243,176.203,182.043,141.013,153.383,153.38181,200
May 21, 20243,190.003,191.763,167.503,172.803,172.80201,900
May 20, 20243,219.983,242.663,174.103,176.393,176.39284,000
May 17, 20243,145.233,217.293,145.233,213.433,213.43287,800
May 16, 20243,173.313,181.183,138.493,145.883,145.88198,700
May 15, 20243,170.723,190.423,160.763,168.303,168.30199,300
May 14, 20243,183.003,198.003,171.423,176.673,176.67155,000
May 13, 20243,239.003,239.223,187.463,195.403,195.40168,400
May 10, 20243,244.013,260.003,218.823,239.233,239.23164,700
May 09, 20243,183.003,232.973,168.853,232.973,232.97245,400
May 08, 20243,204.003,216.003,181.033,183.253,183.25206,000
May 07, 20243,205.753,211.763,174.893,193.683,193.68221,700
May 06, 20243,159.543,202.223,159.543,199.103,199.10199,400
May 03, 20243,159.283,176.403,148.843,155.383,155.38269,400
May 02, 20243,154.513,167.893,118.333,141.993,141.99179,000
May 01, 20243,153.003,157.603,120.003,138.663,138.66236,300
Apr 30, 20243,199.513,213.903,152.003,159.603,159.60343,700
Apr 29, 20243,216.353,241.423,170.753,209.473,209.47245,400
Apr 26, 20243,120.473,199.993,120.373,186.973,186.97336,600
Apr 25, 20243,012.003,145.692,952.233,111.973,111.97688,500
Apr 24, 20242,937.902,959.992,916.582,926.762,926.76363,300
Apr 23, 20242,922.062,930.002,892.142,915.002,915.00210,100
Apr 22, 20242,897.752,912.002,867.022,884.252,884.25259,500
Apr 19, 20242,913.842,913.842,846.182,869.112,869.11440,800
Apr 18, 20242,904.612,940.842,897.672,907.972,907.97213,800
Apr 17, 20242,954.952,954.952,893.502,902.962,902.96177,200
Apr 16, 20242,932.852,946.862,920.392,942.332,942.33160,600
Apr 15, 20242,978.092,982.902,930.962,936.632,936.63198,700
Apr 12, 20242,991.732,993.062,941.472,957.602,957.60255,200
Apr 11, 20242,981.203,001.042,966.052,990.692,990.69271,400
Apr 10, 20242,913.002,972.372,901.232,965.692,965.69284,100
Apr 09, 20242,959.002,965.102,879.002,926.962,926.96222,600
Apr 08, 20242,904.092,937.522,904.092,931.532,931.53218,600
Apr 05, 20242,878.302,905.732,874.052,905.422,905.42203,700
Apr 04, 20242,909.692,920.252,853.622,856.032,856.03232,400
Apr 03, 20242,895.042,907.022,873.132,895.582,895.58216,700
Apr 02, 20242,873.952,904.822,850.002,901.942,901.94225,100
Apr 01, 20242,919.172,919.892,863.462,877.002,877.00238,700
Mar 28, 20242,945.002,945.002,903.012,906.772,906.77292,500
Mar 27, 20242,976.002,993.992,902.882,923.462,923.46282,100
Mar 26, 20242,923.422,979.452,915.002,955.532,955.53332,600
Mar 25, 20242,889.002,913.812,871.492,903.442,903.44282,500
Mar 22, 20242,922.242,922.242,882.012,882.042,882.04224,000
Mar 21, 20242,952.802,952.802,892.002,904.982,904.98319,100
Mar 20, 20242,935.723,023.982,880.302,895.002,895.001,003,400
Mar 19, 20242,780.002,798.342,753.602,797.562,797.56173,500
Mar 18, 20242,768.072,813.992,764.012,773.532,773.53189,500
Mar 15, 20242,727.632,758.402,717.992,756.392,756.39236,600
Mar 14, 20242,766.562,775.662,725.002,748.522,748.52211,100
Mar 13, 20242,720.672,738.132,702.062,722.692,722.69189,700
Mar 12, 20242,677.462,727.622,669.882,719.822,719.82200,500
Mar 11, 20242,670.002,683.212,614.982,662.592,662.59199,000
Mar 08, 20242,681.542,704.542,675.362,686.122,686.12119,100
Mar 07, 20242,710.002,712.452,678.012,690.222,690.22124,200
Mar 06, 20242,724.282,725.702,671.432,690.142,690.14157,000
Mar 05, 20242,712.912,733.742,693.822,711.332,711.33186,800
Mar 04, 20242,688.802,731.892,679.402,720.302,720.30204,200
Mar 01, 20242,699.452,704.992,679.952,688.782,688.78164,700
Feb 29, 20242,681.002,703.492,673.492,688.772,688.77197,400
Feb 28, 20242,634.112,672.972,634.112,671.722,671.72129,100
Feb 27, 20242,663.002,663.582,625.062,645.242,645.24129,500
Feb 26, 20242,665.002,672.672,646.432,660.452,660.45131,700
Feb 23, 20242,644.642,657.732,631.272,646.722,646.72158,800
Feb 22, 20242,593.672,636.942,593.672,627.372,627.37204,700
Feb 21, 20242,570.502,575.872,557.642,569.482,569.48140,400
Feb 20, 20242,595.492,612.162,569.012,580.202,580.20203,200
Feb 16, 20242,620.002,625.412,597.822,598.432,598.43138,300
Feb 15, 20242,616.472,626.722,602.352,618.002,618.00167,300
Feb 14, 20242,614.532,632.552,593.872,620.192,620.19135,800
Feb 13, 20242,588.332,642.312,586.062,599.142,599.14231,600
Feb 12, 20242,632.262,634.002,594.862,608.232,608.23207,700
Feb 09, 20242,636.982,659.112,615.932,638.352,638.35211,000
Feb 08, 20242,678.052,689.002,616.012,620.482,620.48386,900
Feb 07, 20242,561.502,725.832,505.002,666.992,666.99901,200
Feb 06, 20242,480.432,497.782,464.922,487.742,487.74450,700
Feb 05, 20242,502.592,506.072,462.382,470.852,470.85378,500
Feb 02, 20242,445.612,492.952,427.032,482.282,482.28212,600
Feb 01, 20242,414.002,448.012,411.802,442.022,442.02268,600
Jan 31, 20242,419.102,439.632,407.722,408.772,408.77215,500
Jan 30, 20242,400.042,421.132,393.952,419.282,419.28185,800
Jan 29, 20242,328.612,407.152,314.312,404.532,404.53326,600
Jan 26, 20242,313.002,331.762,307.682,326.252,326.25145,100
Jan 25, 20242,327.802,339.412,307.792,311.772,311.77170,400
Jan 24, 20242,339.022,340.492,326.102,334.802,334.80161,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...